KissMeData/321820/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	210500	21217870	2940	2940	2940	2940	509
3	20231110	210400	21217870	2940	2940	2940	2940	0
4	20231110	210300	21217870	2940	2940	2940	2940	0
5	20231110	210200	21217870	2940	2940	2940	2940	0
6	20231110	210100	21217870	2940	2940	2940	2940	0
7	20231110	210000	21217870	2940	2940	2940	2940	0
8	20231110	205900	21217870	2940	2940	2940	2940	0
9	20231110	205800	21217870	2940	2940	2940	2940	0
10	20231110	205700	21217870	2940	2940	2940	2940	0
11	20231110	205600	21217870	2940	2940	2940	2940	0
12	20231110	205500	21217870	2940	2940	2940	2940	0
13	20231110	205400	21217870	2940	2940	2940	2940	0
14	20231110	205300	21217870	2940	2940	2940	2940	0
15	20231110	205200	21217870	2940	2940	2940	2940	0
16	20231110	205100	21217870	2940	2940	2940	2940	0
17	20231110	205000	21217870	2940	2940	2940	2940	0
18	20231110	204900	21217870	2940	2940	2940	2940	0
19	20231110	204800	21217870	2940	2940	2940	2940	0
20	20231110	204700	21217870	2940	2940	2940	2940	0
21	20231110	204600	21217870	2940	2940	2940	2940	0
22	20231110	204500	21217870	2940	2940	2940	2940	0
23	20231110	204400	21217870	2940	2940	2940	2940	0
24	20231110	204300	21217870	2940	2940	2940	2940	0
25	20231110	204200	21217870	2940	2940	2940	2940	0
26	20231110	204100	21217870	2940	2940	2940	2940	0
27	20231110	204000	21217870	2940	2940	2940	2940	0
28	20231110	203900	21217870	2940	2940	2940	2940	0
29	20231110	203800	21217870	2940	2940	2940	2940	0
30	20231110	203700	21217870	2940	2940	2940	2940	0
31	20231110	203600	21217870	2940	2940	2940	2940	0
32	20231110	203500	21217870	2940	2940	2940	2940	509
33	20231110	203400	21217870	2940	2940	2940	2940	0
34	20231110	203300	21217870	2940	2940	2940	2940	0
35	20231110	203200	21217870	2940	2940	2940	2940	0
36	20231110	203100	21217870	2940	2940	2940	2940	0
37	20231110	203000	21217870	2940	2940	2940	2940	0
38	20231110	202900	21217870	2940	2940	2940	2940	0
39	20231110	202800	21217870	2940	2940	2940	2940	0
40	20231110	202700	21217870	2940	2940	2940	2940	0
41	20231110	202600	21217870	2940	2940	2940	2940	0
42	20231110	202500	21217870	2940	2940	2940	2940	0
43	20231110	202400	21217870	2940	2940	2940	2940	0
44	20231110	202300	21217870	2940	2940	2940	2940	0
45	20231110	202200	21217870	2940	2940	2940	2940	0
46	20231110	202100	21217870	2940	2940	2940	2940	0
47	20231110	202000	21217870	2940	2940	2940	2940	0
48	20231110	201900	21217870	2940	2940	2940	2940	0
49	20231110	201800	21217870	2940	2940	2940	2940	0
50	20231110	201700	21217870	2940	2940	2940	2940	0
51	20231110	201600	21217870	2940	2940	2940	2940	0
52	20231110	201500	21217870	2940	2940	2940	2940	0
53	20231110	201400	21217870	2940	2940	2940	2940	0
54	20231110	201300	21217870	2940	2940	2940	2940	0
55	20231110	201200	21217870	2940	2940	2940	2940	0
56	20231110	201100	21217870	2940	2940	2940	2940	0
57	20231110	201000	21217870	2940	2940	2940	2940	0
58	20231110	200900	21217870	2940	2940	2940	2940	0
59	20231110	200800	21217870	2940	2940	2940	2940	0
60	20231110	200700	21217870	2940	2940	2940	2940	0
61	20231110	200600	21217870	2940	2940	2940	2940	0
62	20231110	200500	21217870	2940	2940	2940	2940	509
63	20231110	200400	21217870	2940	2940	2940	2940	0
64	20231110	200300	21217870	2940	2940	2940	2940	0
65	20231110	200200	21217870	2940	2940	2940	2940	0
66	20231110	200100	21217870	2940	2940	2940	2940	0
67	20231110	200000	21217870	2940	2940	2940	2940	0
68	20231110	195900	21217870	2940	2940	2940	2940	0
69	20231110	195800	21217870	2940	2940	2940	2940	0
70	20231110	195700	21217870	2940	2940	2940	2940	0
71	20231110	195600	21217870	2940	2940	2940	2940	0
72	20231110	195500	21217870	2940	2940	2940	2940	0
73	20231110	195400	21217870	2940	2940	2940	2940	0
74	20231110	195300	21217870	2940	2940	2940	2940	0
75	20231110	195200	21217870	2940	2940	2940	2940	0
76	20231110	195100	21217870	2940	2940	2940	2940	0
77	20231110	195000	21217870	2940	2940	2940	2940	0
78	20231110	194900	21217870	2940	2940	2940	2940	0
79	20231110	194800	21217870	2940	2940	2940	2940	0
80	20231110	194700	21217870	2940	2940	2940	2940	0
81	20231110	194600	21217870	2940	2940	2940	2940	0
82	20231110	194500	21217870	2940	2940	2940	2940	0
83	20231110	194400	21217870	2940	2940	2940	2940	0
84	20231110	194300	21217870	2940	2940	2940	2940	0
85	20231110	194200	21217870	2940	2940	2940	2940	0
86	20231110	194100	21217870	2940	2940	2940	2940	0
87	20231110	194000	21217870	2940	2940	2940	2940	0
88	20231110	193900	21217870	2940	2940	2940	2940	0
89	20231110	193800	21217870	2940	2940	2940	2940	0
90	20231110	193700	21217870	2940	2940	2940	2940	0
91	20231110	193600	21217870	2940	2940	2940	2940	0
92	20231110	193500	21217870	2940	2940	2940	2940	509
93	20231110	193400	21217870	2940	2940	2940	2940	0
94	20231110	193300	21217870	2940	2940	2940	2940	0
95	20231110	193200	21217870	2940	2940	2940	2940	0
96	20231110	193100	21217870	2940	2940	2940	2940	0
97	20231110	193000	21217870	2940	2940	2940	2940	0
98	20231110	192900	21217870	2940	2940	2940	2940	0
99	20231110	192800	21217870	2940	2940	2940	2940	0
100	20231110	192700	21217870	2940	2940	2940	2940	0
101	20231110	192600	21217870	2940	2940	2940	2940	0
102	20231110	192500	21217870	2940	2940	2940	2940	0
103	20231110	192400	21217870	2940	2940	2940	2940	0
104	20231110	192300	21217870	2940	2940	2940	2940	0
105	20231110	192200	21217870	2940	2940	2940	2940	0
106	20231110	192100	21217870	2940	2940	2940	2940	0
107	20231110	192000	21217870	2940	2940	2940	2940	0
108	20231110	191900	21217870	2940	2940	2940	2940	0
109	20231110	191800	21217870	2940	2940	2940	2940	0
110	20231110	191700	21217870	2940	2940	2940	2940	0
111	20231110	191600	21217870	2940	2940	2940	2940	0
112	20231110	191500	21217870	2940	2940	2940	2940	0
113	20231110	191400	21217870	2940	2940	2940	2940	0
114	20231110	191300	21217870	2940	2940	2940	2940	0
115	20231110	191200	21217870	2940	2940	2940	2940	0
116	20231110	191100	21217870	2940	2940	2940	2940	0
117	20231110	191000	21217870	2940	2940	2940	2940	0
118	20231110	190900	21217870	2940	2940	2940	2940	0
119	20231110	190800	21217870	2940	2940	2940	2940	0
120	20231110	190700	21217870	2940	2940	2940	2940	0
121	20231110	190600	21217870	2940	2940	2940	2940	0
122	20231110	190500	21217870	2940	2940	2940	2940	509
123	20231110	190400	21217870	2940	2940	2940	2940	0
124	20231110	190300	21217870	2940	2940	2940	2940	0
125	20231110	190200	21217870	2940	2940	2940	2940	0
126	20231110	190100	21217870	2940	2940	2940	2940	0
127	20231110	190000	21217870	2940	2940	2940	2940	0
128	20231110	185900	21217870	2940	2940	2940	2940	0
129	20231110	185800	21217870	2940	2940	2940	2940	0
130	20231110	185700	21217870	2940	2940	2940	2940	0
131	20231110	185600	21217870	2940	2940	2940	2940	0
132	20231110	185500	21217870	2940	2940	2940	2940	0
133	20231110	185400	21217870	2940	2940	2940	2940	0
134	20231110	185300	21217870	2940	2940	2940	2940	0
135	20231110	185200	21217870	2940	2940	2940	2940	0
136	20231110	185100	21217870	2940	2940	2940	2940	0
137	20231110	185000	21217870	2940	2940	2940	2940	0
138	20231110	184900	21217870	2940	2940	2940	2940	0
139	20231110	184800	21217870	2940	2940	2940	2940	0
140	20231110	184700	21217870	2940	2940	2940	2940	0
141	20231110	184600	21217870	2940	2940	2940	2940	0
142	20231110	184500	21217870	2940	2940	2940	2940	0
143	20231110	184400	21217870	2940	2940	2940	2940	0
144	20231110	184300	21217870	2940	2940	2940	2940	0
145	20231110	184200	21217870	2940	2940	2940	2940	0
146	20231110	184100	21217870	2940	2940	2940	2940	0
147	20231110	184000	21217870	2940	2940	2940	2940	0
148	20231110	183900	21217870	2940	2940	2940	2940	0
149	20231110	183800	21217870	2940	2940	2940	2940	0
150	20231110	183700	21217870	2940	2940	2940	2940	0
151	20231110	183600	21217870	2940	2940	2940	2940	0
152	20231110	183500	21217870	2940	2940	2940	2940	509
153	20231110	183400	21217870	2940	2940	2940	2940	0
154	20231110	183300	21217870	2940	2940	2940	2940	0
155	20231110	183200	21217870	2940	2940	2940	2940	0
156	20231110	183100	21217870	2940	2940	2940	2940	0
157	20231110	183000	21217870	2940	2940	2940	2940	0
158	20231110	182900	21217870	2940	2940	2940	2940	0
159	20231110	182800	21217870	2940	2940	2940	2940	0
160	20231110	182700	21217870	2940	2940	2940	2940	0
161	20231110	182600	21217870	2940	2940	2940	2940	0
162	20231110	182500	21217870	2940	2940	2940	2940	0
163	20231110	182400	21217870	2940	2940	2940	2940	0
164	20231110	182300	21217870	2940	2940	2940	2940	0
165	20231110	182200	21217870	2940	2940	2940	2940	0
166	20231110	182100	21217870	2940	2940	2940	2940	0
167	20231110	182000	21217870	2940	2940	2940	2940	0
168	20231110	181900	21217870	2940	2940	2940	2940	0
169	20231110	181800	21217870	2940	2940	2940	2940	0
170	20231110	181700	21217870	2940	2940	2940	2940	0
171	20231110	181600	21217870	2940	2940	2940	2940	0
172	20231110	181500	21217870	2940	2940	2940	2940	0
173	20231110	181400	21217870	2940	2940	2940	2940	0
174	20231110	181300	21217870	2940	2940	2940	2940	0
175	20231110	181200	21217870	2940	2940	2940	2940	0
176	20231110	181100	21217870	2940	2940	2940	2940	0
177	20231110	181000	21217870	2940	2940	2940	2940	0
178	20231110	180900	21217870	2940	2940	2940	2940	0
179	20231110	180800	21217870	2940	2940	2940	2940	0
180	20231110	180700	21217870	2940	2940	2940	2940	0
181	20231110	180600	21217870	2940	2940	2940	2940	0
182	20231110	180500	21217870	2940	2940	2940	2940	509
183	20231110	180400	21217870	2940	2940	2940	2940	0
184	20231110	180300	21217870	2940	2940	2940	2940	0
185	20231110	180200	21217870	2940	2940	2940	2940	0
186	20231110	180100	21217870	2940	2940	2940	2940	0
187	20231110	180000	21217870	2940	2940	2940	2940	0
188	20231110	175900	21217870	2940	2940	2940	2940	0
189	20231110	175800	21217870	2940	2940	2940	2940	0
190	20231110	175700	21217870	2940	2940	2940	2940	0
191	20231110	175600	21217870	2940	2940	2940	2940	0
192	20231110	175500	21217870	2940	2940	2940	2940	0
193	20231110	175400	21217870	2940	2940	2940	2940	0
194	20231110	175300	21217870	2940	2940	2940	2940	0
195	20231110	175200	21217870	2940	2940	2940	2940	0
196	20231110	175100	21217870	2940	2940	2940	2940	0
197	20231110	175000	21217870	2940	2940	2940	2940	0
198	20231110	174900	21217870	2940	2940	2940	2940	0
199	20231110	174800	21217870	2940	2940	2940	2940	0
200	20231110	174700	21217870	2940	2940	2940	2940	0
201	20231110	174600	21217870	2940	2940	2940	2940	0
202	20231110	174500	21217870	2940	2940	2940	2940	0
203	20231110	174400	21217870	2940	2940	2940	2940	0
204	20231110	174300	21217870	2940	2940	2940	2940	0
205	20231110	174200	21217870	2940	2940	2940	2940	0
206	20231110	174100	21217870	2940	2940	2940	2940	0
207	20231110	174000	21217870	2940	2940	2940	2940	0
208	20231110	173900	21217870	2940	2940	2940	2940	0
209	20231110	173800	21217870	2940	2940	2940	2940	0
210	20231110	173700	21217870	2940	2940	2940	2940	0
211	20231110	173600	21217870	2940	2940	2940	2940	0
212	20231110	173500	21217870	2940	2940	2940	2940	509
213	20231110	173400	21217870	2940	2940	2940	2940	0
214	20231110	173300	21217870	2940	2940	2940	2940	0
215	20231110	173200	21217870	2940	2940	2940	2940	0
216	20231110	173100	21217870	2940	2940	2940	2940	0
217	20231110	173000	21217870	2940	2940	2940	2940	0
218	20231110	172900	21217870	2940	2940	2940	2940	0
219	20231110	172800	21217870	2940	2940	2940	2940	0
220	20231110	172700	21217870	2940	2940	2940	2940	0
221	20231110	172600	21217870	2940	2940	2940	2940	0
222	20231110	172500	21217870	2940	2940	2940	2940	0
223	20231110	172400	21217870	2940	2940	2940	2940	0
224	20231110	172300	21217870	2940	2940	2940	2940	0
225	20231110	172200	21217870	2940	2940	2940	2940	0
226	20231110	172100	21217870	2940	2940	2940	2940	0
227	20231110	172000	21217870	2940	2940	2940	2940	0
228	20231110	171900	21217870	2940	2940	2940	2940	0
229	20231110	171800	21217870	2940	2940	2940	2940	0
230	20231110	171700	21217870	2940	2940	2940	2940	0
231	20231110	171600	21217870	2940	2940	2940	2940	0
232	20231110	171500	21217870	2940	2940	2940	2940	0
233	20231110	171400	21217870	2940	2940	2940	2940	0
234	20231110	171300	21217870	2940	2940	2940	2940	0
235	20231110	171200	21217870	2940	2940	2940	2940	0
236	20231110	171100	21217870	2940	2940	2940	2940	0
237	20231110	171000	21217870	2940	2940	2940	2940	0
238	20231110	170900	21217870	2940	2940	2940	2940	0
239	20231110	170800	21217870	2940	2940	2940	2940	0
240	20231110	170700	21217870	2940	2940	2940	2940	0
241	20231110	170600	21217870	2940	2940	2940	2940	0
242	20231110	170500	21217870	2940	2940	2940	2940	509
243	20231110	170400	21217870	2940	2940	2940	2940	0
244	20231110	170300	21217870	2940	2940	2940	2940	0
245	20231110	170200	21217870	2940	2940	2940	2940	0
246	20231110	170100	21217870	2940	2940	2940	2940	0
247	20231110	170000	21217870	2940	2940	2940	2940	0
248	20231110	165900	21217870	2940	2940	2940	2940	0
249	20231110	165800	21217870	2940	2940	2940	2940	0
250	20231110	165700	21217870	2940	2940	2940	2940	0
251	20231110	165600	21217870	2940	2940	2940	2940	0
252	20231110	165500	21217870	2940	2940	2940	2940	0
253	20231110	165400	21217870	2940	2940	2940	2940	0
254	20231110	165300	21217870	2940	2940	2940	2940	0
255	20231110	165200	21217870	2940	2940	2940	2940	0
256	20231110	165100	21217870	2940	2940	2940	2940	0
257	20231110	165000	21217870	2940	2940	2940	2940	0
258	20231110	164900	21217870	2940	2940	2940	2940	0
259	20231110	164800	21217870	2940	2940	2940	2940	0
260	20231110	164700	21217870	2940	2940	2940	2940	0
261	20231110	164600	21217870	2940	2940	2940	2940	0
262	20231110	164500	21217870	2940	2940	2940	2940	0
263	20231110	164400	21217870	2940	2940	2940	2940	0
264	20231110	164300	21217870	2940	2940	2940	2940	0
265	20231110	164200	21217870	2940	2940	2940	2940	0
266	20231110	164100	21217870	2940	2940	2940	2940	0
267	20231110	164000	21217870	2940	2940	2940	2940	0
268	20231110	163900	21217870	2940	2940	2940	2940	0
269	20231110	163800	21217870	2940	2940	2940	2940	0
270	20231110	163700	21217870	2940	2940	2940	2940	0
271	20231110	163600	21217870	2940	2940	2940	2940	0
272	20231110	163500	21217870	2940	2940	2940	2940	509
273	20231110	163400	21217870	2940	2940	2940	2940	0
274	20231110	163300	21217870	2940	2940	2940	2940	0
275	20231110	163200	21217870	2940	2940	2940	2940	0
276	20231110	163100	21217870	2940	2940	2940	2940	0
277	20231110	163000	21217870	2940	2940	2940	2940	0
278	20231110	162900	21217870	2940	2940	2940	2940	0
279	20231110	162800	21217870	2940	2940	2940	2940	0
280	20231110	162700	21217870	2940	2940	2940	2940	0
281	20231110	162600	21217870	2940	2940	2940	2940	0
282	20231110	162500	21217870	2940	2940	2940	2940	0
283	20231110	162400	21217870	2940	2940	2940	2940	0
284	20231110	162300	21217870	2940	2940	2940	2940	0
285	20231110	162200	21217870	2940	2940	2940	2940	0
286	20231110	162100	21217870	2940	2940	2940	2940	0
287	20231110	162000	21217870	2940	2940	2940	2940	0
288	20231110	161900	21217870	2940	2940	2940	2940	0
289	20231110	161800	21217870	2940	2940	2940	2940	0
290	20231110	161700	21217870	2940	2940	2940	2940	0
291	20231110	161600	21217870	2940	2940	2940	2940	0
292	20231110	161500	21217870	2940	2940	2940	2940	0
293	20231110	161400	21217870	2940	2940	2940	2940	0
294	20231110	161300	21217870	2940	2940	2940	2940	0
295	20231110	161200	21217870	2940	2940	2940	2940	0
296	20231110	161100	21217870	2940	2940	2940	2940	0
297	20231110	161000	21217870	2940	2940	2940	2940	0
298	20231110	160900	21217870	2940	2940	2940	2940	0
299	20231110	160800	21217870	2940	2940	2940	2940	0
300	20231110	160700	21217870	2940	2940	2940	2940	0
301	20231110	160600	21217870	2940	2940	2940	2940	0
302	20231110	160500	21217870	2940	2940	2940	2940	509
303	20231110	160400	21217870	2940	2940	2940	2940	0
304	20231110	160300	21217870	2940	2940	2940	2940	0
305	20231110	160200	21217870	2940	2940	2940	2940	0
306	20231110	160100	21217870	2940	2940	2940	2940	0
307	20231110	160000	21217870	2940	2940	2940	2940	0
308	20231110	155900	21217870	2940	2940	2940	2940	0
309	20231110	155800	21217870	2940	2940	2940	2940	0
310	20231110	155700	21217870	2940	2940	2940	2940	0
311	20231110	155600	21217870	2940	2940	2940	2940	0
312	20231110	155500	21217870	2940	2940	2940	2940	0
313	20231110	155400	21217870	2940	2940	2940	2940	0
314	20231110	155300	21217870	2940	2940	2940	2940	0
315	20231110	155200	21217870	2940	2940	2940	2940	0
316	20231110	155100	21217870	2940	2940	2940	2940	0
317	20231110	155000	21217870	2940	2940	2940	2940	0
318	20231110	154900	21217870	2940	2940	2940	2940	0
319	20231110	154800	21217870	2940	2940	2940	2940	0
320	20231110	154700	21217870	2940	2940	2940	2940	0
321	20231110	154600	21217870	2940	2940	2940	2940	0
322	20231110	154500	21217870	2940	2940	2940	2940	0
323	20231110	154400	21217870	2940	2940	2940	2940	0
324	20231110	154300	21217870	2940	2940	2940	2940	0
325	20231110	154200	21217870	2940	2940	2940	2940	0
326	20231110	154100	21217870	2940	2940	2940	2940	0
327	20231110	154000	21217870	2940	2940	2940	2940	0
328	20231110	153900	21217870	2940	2940	2940	2940	0
329	20231110	153800	21217870	2940	2940	2940	2940	0
330	20231110	153700	21217870	2940	2940	2940	2940	0
331	20231110	153600	21217870	2940	2940	2940	2940	0
332	20231110	153500	21217870	2940	2940	2940	2940	509
333	20231110	153400	21217870	2940	2940	2940	2940	0
334	20231110	153300	21217870	2940	2940	2940	2940	0
335	20231110	153200	21217870	2940	2940	2940	2940	0
336	20231110	153100	21217870	2940	2940	2940	2940	0
337	20231110	153000	21217870	2940	2940	2940	2940	509
338	20231110	152900	19721410	2955	2955	2955	2955	0
339	20231110	152800	19721410	2955	2955	2955	2955	0
340	20231110	152700	19721410	2955	2955	2955	2955	0
341	20231110	152600	19721410	2955	2955	2955	2955	0
342	20231110	152500	19721410	2955	2955	2955	2955	0
343	20231110	152400	19721410	2955	2955	2955	2955	0
344	20231110	152300	19721410	2955	2955	2955	2955	0
345	20231110	152200	19721410	2955	2955	2955	2955	0
346	20231110	152100	19721410	2955	2955	2955	2955	0
347	20231110	152000	19721410	2955	2955	2955	2955	0
348	20231110	151900	19721410	2955	2940	2955	2940	3
349	20231110	151800	19712575	2945	2945	2945	2945	1085
350	20231110	151700	16517250	2945	2960	2960	2945	266
351	20231110	151600	15731740	2970	2965	2970	2965	31
352	20231110	151500	15639715	2965	2965	2965	2965	1
353	20231110	151400	15636750	2965	2960	2965	2960	7
354	20231110	151300	15616025	2960	2970	2970	2960	25
355	20231110	151200	15541785	2970	2970	2975	2970	22
356	20231110	151100	15476440	2965	2970	2970	2965	11
357	20231110	151000	15443820	2960	2960	2960	2960	0
358	20231110	150900	15443820	2960	2960	2960	2960	0
359	20231110	150800	15443820	2960	2960	2960	2960	6
360	20231110	150700	15426060	2980	2980	2980	2980	0
361	20231110	150600	15426060	2980	2980	2980	2980	0
362	20231110	150500	15426060	2980	2980	2980	2980	28
363	20231110	150400	15342620	2980	2980	2980	2980	0
364	20231110	150300	15342620	2980	2980	2980	2980	0
365	20231110	150200	15342620	2980	2980	2980	2980	7
366	20231110	150100	15321760	2980	2980	2980	2980	0
367	20231110	150000	15321760	2980	2980	2980	2980	0
368	20231110	145900	15321760	2980	2980	2980	2980	0
369	20231110	145800	15321760	2980	2980	2980	2980	0
370	20231110	145700	15321760	2980	2980	2980	2980	0
371	20231110	145600	15321760	2980	2980	2980	2980	0
372	20231110	145500	15321760	2980	2980	2980	2980	0
373	20231110	145400	15321760	2980	2980	2980	2980	0
374	20231110	145300	15321760	2980	2980	2980	2980	0
375	20231110	145200	15321760	2980	2980	2980	2980	0
376	20231110	145100	15321760	2980	2980	2980	2980	0
377	20231110	145000	15321760	2980	2980	2980	2980	1
378	20231110	144900	15318780	2980	2975	2980	2975	8
379	20231110	144800	15294950	2960	2970	2970	2960	3
380	20231110	144700	15286050	2990	2970	2990	2970	10
381	20231110	144600	15256310	2970	2970	2970	2970	19
382	20231110	144500	15199880	2970	2960	2970	2960	50
383	20231110	144400	15051770	2960	2960	2960	2960	21
384	20231110	144300	14989610	2960	2955	2960	2955	9
385	20231110	144200	14962975	2960	2960	2960	2960	0
386	20231110	144100	14962975	2960	2960	2960	2960	0
387	20231110	144000	14962975	2960	2955	2960	2955	10
388	20231110	143900	14933420	2955	2965	2965	2955	565
389	20231110	143800	13261645	2965	2970	2970	2965	16
390	20231110	143700	13214155	2975	2975	2975	2975	4
391	20231110	143600	13202255	2975	2975	2975	2975	0
392	20231110	143500	13202255	2975	2975	2975	2975	0
393	20231110	143400	13202255	2975	2975	2975	2975	0
394	20231110	143300	13202255	2975	2975	2975	2975	6
395	20231110	143200	13184405	2970	2970	2970	2970	0
396	20231110	143100	13184405	2970	2970	2970	2970	0
397	20231110	143000	13184405	2970	2970	2970	2970	0
398	20231110	142900	13184405	2970	2970	2970	2970	0
399	20231110	142800	13184405	2970	2970	2970	2970	0
400	20231110	142700	13184405	2970	2970	2970	2970	0
401	20231110	142600	13184405	2970	2970	2970	2970	0
402	20231110	142500	13184405	2970	2970	2970	2970	1
403	20231110	142400	13181435	2970	2970	2970	2970	0
404	20231110	142300	13181435	2970	2970	2970	2970	0
405	20231110	142200	13181435	2970	2970	2970	2970	0
406	20231110	142100	13181435	2970	2970	2970	2970	0
407	20231110	142000	13181435	2970	2970	2970	2970	10
408	20231110	141900	13151735	2970	2970	2970	2970	0
409	20231110	141800	13151735	2970	2970	2970	2970	0
410	20231110	141700	13151735	2970	2970	2970	2970	0
411	20231110	141600	13151735	2970	2970	2970	2970	0
412	20231110	141500	13151735	2970	2970	2970	2970	10
413	20231110	141400	13122035	2970	2970	2970	2970	0
414	20231110	141300	13122035	2970	2970	2970	2970	0
415	20231110	141200	13122035	2970	2970	2970	2970	0
416	20231110	141100	13122035	2970	2970	2970	2970	2
417	20231110	141000	13116095	2970	2970	2970	2970	1
418	20231110	140900	13113125	2970	2970	2970	2970	0
419	20231110	140800	13113125	2970	2970	2970	2970	0
420	20231110	140700	13113125	2970	2970	2970	2970	0
421	20231110	140600	13113125	2970	2970	2970	2970	12
422	20231110	140500	13077485	2965	2965	2965	2965	0
423	20231110	140400	13077485	2965	2965	2965	2965	0
424	20231110	140300	13077485	2965	2965	2965	2965	0
425	20231110	140200	13077485	2965	2965	2965	2965	0
426	20231110	140100	13077485	2965	2965	2965	2965	0
427	20231110	140000	13077485	2965	2965	2965	2965	4
428	20231110	135900	13065625	2965	2965	2965	2965	1
429	20231110	135800	13062660	2965	2965	2965	2965	5
430	20231110	135700	13047835	2965	2965	2965	2965	0
431	20231110	135600	13047835	2965	2965	2965	2965	0
432	20231110	135500	13047835	2965	2965	2965	2965	5
433	20231110	135400	13033010	2970	2970	2970	2970	0
434	20231110	135300	13033010	2970	2975	2975	2970	81
435	20231110	135200	12792090	2975	2975	2975	2975	0
436	20231110	135100	12792090	2975	2975	2975	2975	2
437	20231110	135000	12786140	2975	2975	2975	2975	0
438	20231110	134900	12786140	2975	2975	2975	2975	0
439	20231110	134800	12786140	2975	2975	2975	2975	0
440	20231110	134700	12786140	2975	2975	2975	2975	0
441	20231110	134600	12786140	2975	2975	2975	2975	0
442	20231110	134500	12786140	2975	2975	2975	2975	0
443	20231110	134400	12786140	2975	2975	2975	2975	9
444	20231110	134300	12759365	2985	2985	2985	2985	0
445	20231110	134200	12759365	2985	2985	2985	2985	0
446	20231110	134100	12759365	2985	2985	2985	2985	0
447	20231110	134000	12759365	2985	2980	2985	2980	11
448	20231110	133900	12726560	2975	2980	2980	2975	2
449	20231110	133800	12720605	3000	2990	3000	2985	10
450	20231110	133700	12690700	2995	2995	2995	2995	51
451	20231110	133600	12537955	2995	2995	2995	2995	0
452	20231110	133500	12537955	2995	2995	2995	2995	0
453	20231110	133400	12537955	2995	2995	2995	2995	0
454	20231110	133300	12537955	2995	2995	2995	2995	0
455	20231110	133200	12537955	2995	2995	2995	2995	0
456	20231110	133100	12537955	2995	2995	2995	2995	0
457	20231110	133000	12537955	2995	2995	2995	2995	1
458	20231110	132900	12534960	2995	2995	2995	2995	0
459	20231110	132800	12534960	2995	2995	2995	2995	0
460	20231110	132700	12534960	2995	2995	2995	2995	1
461	20231110	132600	12531965	3000	3000	3000	3000	0
462	20231110	132500	12531965	3000	3000	3000	3000	0
463	20231110	132400	12531965	3000	3000	3000	3000	0
464	20231110	132300	12531965	3000	3000	3000	3000	0
465	20231110	132200	12531965	3000	3000	3000	3000	0
466	20231110	132100	12531965	3000	3000	3000	3000	0
467	20231110	132000	12531965	3000	3000	3000	3000	0
468	20231110	131900	12531965	3000	3000	3000	3000	0
469	20231110	131800	12531965	3000	3000	3000	3000	0
470	20231110	131700	12531965	3000	3000	3000	3000	0
471	20231110	131600	12531965	3000	3000	3000	3000	0
472	20231110	131500	12531965	3000	3000	3000	3000	0
473	20231110	131400	12531965	3000	3000	3000	3000	0
474	20231110	131300	12531965	3000	3000	3000	3000	0
475	20231110	131200	12531965	3000	3000	3000	3000	0
476	20231110	131100	12531965	3000	3000	3000	3000	0
477	20231110	131000	12531965	3000	3000	3000	3000	0
478	20231110	130900	12531965	3000	3000	3000	3000	0
479	20231110	130800	12531965	3000	2990	3000	2990	20
480	20231110	130700	12472100	2995	2990	2995	2985	93
481	20231110	130600	12194065	2975	2975	2975	2975	0
482	20231110	130500	12194065	2975	2975	2975	2975	0
483	20231110	130400	12194065	2975	2975	2975	2975	0
484	20231110	130300	12194065	2975	2975	2975	2975	0
485	20231110	130200	12194065	2975	2975	2975	2975	0
486	20231110	130100	12194065	2975	2975	2975	2975	0
487	20231110	130000	12194065	2975	2975	2975	2975	0
488	20231110	125900	12194065	2975	2975	2975	2975	25
489	20231110	125800	12119690	3000	3000	3000	3000	0
490	20231110	125700	12119690	3000	3000	3000	3000	0
491	20231110	125600	12119690	3000	3000	3000	3000	0
492	20231110	125500	12119690	3000	3000	3000	3000	0
493	20231110	125400	12119690	3000	3000	3000	3000	0
494	20231110	125300	12119690	3000	3000	3000	3000	0
495	20231110	125200	12119690	3000	3000	3000	3000	0
496	20231110	125100	12119690	3000	3000	3000	3000	0
497	20231110	125000	12119690	3000	3000	3000	3000	0
498	20231110	124900	12119690	3000	3000	3000	3000	0
499	20231110	124800	12119690	3000	3000	3000	3000	0
500	20231110	124700	12119690	3000	3000	3000	3000	0
501	20231110	124600	12119690	3000	3000	3000	3000	0
502	20231110	124500	12119690	3000	3000	3000	3000	0
503	20231110	124400	12119690	3000	2980	3000	2980	149
504	20231110	124300	11674695	2985	2985	2985	2985	50
505	20231110	124200	11525445	2985	2960	2985	2960	4
506	20231110	124100	11513580	3005	3005	3005	3005	0
507	20231110	124000	11513580	3005	3005	3005	3005	0
508	20231110	123900	11513580	3005	3005	3005	3005	0
509	20231110	123800	11513580	3005	3005	3005	3005	0
510	20231110	123700	11513580	3005	3005	3005	3005	0
511	20231110	123600	11513580	3005	3005	3005	3005	0
512	20231110	123500	11513580	3005	3005	3005	3005	0
513	20231110	123400	11513580	3005	3005	3005	3005	0
514	20231110	123300	11513580	3005	3005	3005	3005	0
515	20231110	123200	11513580	3005	3005	3005	3005	0
516	20231110	123100	11513580	3005	3005	3005	3005	0
517	20231110	123000	11513580	3005	3005	3005	3005	0
518	20231110	122900	11513580	3005	3005	3005	3005	0
519	20231110	122800	11513580	3005	3005	3005	3005	0
520	20231110	122700	11513580	3005	3005	3005	3005	0
521	20231110	122600	11513580	3005	3005	3005	3005	0
522	20231110	122500	11513580	3005	3005	3005	3005	0
523	20231110	122400	11513580	3005	3005	3005	3005	0
524	20231110	122300	11513580	3005	3005	3005	3005	0
525	20231110	122200	11513580	3005	3005	3005	3005	0
526	20231110	122100	11513580	3005	3005	3005	3005	0
527	20231110	122000	11513580	3005	3005	3005	3005	0
528	20231110	121900	11513580	3005	3005	3005	3005	0
529	20231110	121800	11513580	3005	3005	3005	3005	0
530	20231110	121700	11513580	3005	3005	3005	3005	0
531	20231110	121600	11513580	3005	3005	3005	3005	1
532	20231110	121500	11510575	3015	3015	3015	3015	0
533	20231110	121400	11510575	3015	3015	3015	3015	0
534	20231110	121300	11510575	3015	3015	3015	3015	0
535	20231110	121200	11510575	3015	3015	3015	3015	0
536	20231110	121100	11510575	3015	3015	3015	3015	0
537	20231110	121000	11510575	3015	3015	3015	3015	0
538	20231110	120900	11510575	3015	3015	3015	3015	0
539	20231110	120800	11510575	3015	3015	3015	3015	0
540	20231110	120700	11510575	3015	3015	3015	3015	0
541	20231110	120600	11510575	3015	3015	3015	3015	0
542	20231110	120500	11510575	3015	3015	3015	3015	0
543	20231110	120400	11510575	3015	3015	3015	3015	0
544	20231110	120300	11510575	3015	3015	3015	3015	0
545	20231110	120200	11510575	3015	3015	3015	3015	0
546	20231110	120100	11510575	3015	3015	3015	3015	0
547	20231110	120000	11510575	3015	3015	3015	3015	1
548	20231110	115900	11507560	3015	3015	3015	3015	0
549	20231110	115800	11507560	3015	3015	3015	3015	0
550	20231110	115700	11507560	3015	3015	3015	3015	0
551	20231110	115600	11507560	3015	3015	3015	3015	0
552	20231110	115500	11507560	3015	3015	3015	3015	0
553	20231110	115400	11507560	3015	3015	3015	3015	0
554	20231110	115300	11507560	3015	3015	3015	3015	0
555	20231110	115200	11507560	3015	3015	3015	3015	0
556	20231110	115100	11507560	3015	3015	3015	3015	0
557	20231110	115000	11507560	3015	3015	3015	3015	0
558	20231110	114900	11507560	3015	3015	3015	3015	0
559	20231110	114800	11507560	3015	3015	3015	3015	0
560	20231110	114700	11507560	3015	3015	3015	3015	0
561	20231110	114600	11507560	3015	3015	3015	3015	0
562	20231110	114500	11507560	3015	3015	3015	3015	0
563	20231110	114400	11507560	3015	3015	3015	3015	0
564	20231110	114300	11507560	3015	3015	3015	3015	0
565	20231110	114200	11507560	3015	3015	3015	3015	0
566	20231110	114100	11507560	3015	3015	3015	3015	1
567	20231110	114000	11504545	3015	3015	3015	3015	0
568	20231110	113900	11504545	3015	3015	3015	3015	0
569	20231110	113800	11504545	3015	3015	3015	3015	0
570	20231110	113700	11504545	3015	3015	3015	3015	0
571	20231110	113600	11504545	3015	3015	3015	3015	0
572	20231110	113500	11504545	3015	3015	3015	3015	0
573	20231110	113400	11504545	3015	3015	3015	3015	2
574	20231110	113300	11498515	3025	3025	3025	3025	0
575	20231110	113200	11498515	3025	3025	3025	3025	0
576	20231110	113100	11498515	3025	3025	3025	3025	0
577	20231110	113000	11498515	3025	3020	3025	3020	15
578	20231110	112900	11453205	3025	2965	3025	2965	100
579	20231110	112800	11154435	2965	2965	2965	2965	0
580	20231110	112700	11154435	2965	2965	2965	2965	0
581	20231110	112600	11154435	2965	2965	2965	2965	0
582	20231110	112500	11154435	2965	2965	2965	2965	0
583	20231110	112400	11154435	2965	2965	2965	2965	0
584	20231110	112300	11154435	2965	2965	2965	2965	0
585	20231110	112200	11154435	2965	2965	2965	2965	0
586	20231110	112100	11154435	2965	2965	2965	2965	0
587	20231110	112000	11154435	2965	2965	2965	2965	0
588	20231110	111900	11154435	2965	2965	2965	2965	0
589	20231110	111800	11154435	2965	2960	2965	2960	3
590	20231110	111700	11145550	2960	2960	2960	2960	0
591	20231110	111600	11145550	2960	2960	2960	2960	0
592	20231110	111500	11145550	2960	2960	2960	2960	0
593	20231110	111400	11145550	2960	2960	2960	2960	1
594	20231110	111300	11142590	2955	2955	2955	2955	0
595	20231110	111200	11142590	2955	2955	2955	2955	0
596	20231110	111100	11142590	2955	2955	2955	2955	0
597	20231110	111000	11142590	2955	2955	2955	2955	0
598	20231110	110900	11142590	2955	2955	2955	2955	0
599	20231110	110800	11142590	2955	2955	2955	2955	0
600	20231110	110700	11142590	2955	2955	2955	2955	0
601	20231110	110600	11142590	2955	2955	2955	2955	0
602	20231110	110500	11142590	2955	2955	2955	2955	0
603	20231110	110400	11142590	2955	2955	2955	2955	0
604	20231110	110300	11142590	2955	2960	2960	2955	322
605	20231110	110200	10189575	2960	2960	2960	2960	1
606	20231110	110100	10186615	2955	2955	2955	2955	4
607	20231110	110000	10174795	2955	2955	2955	2955	5
608	20231110	105900	10160020	2955	2955	2955	2955	33
609	20231110	105800	10062505	2955	2955	2955	2955	0
610	20231110	105700	10062505	2955	2955	2955	2955	1
611	20231110	105600	10059550	2950	2950	2950	2950	0
612	20231110	105500	10059550	2950	2950	2950	2950	0
613	20231110	105400	10059550	2950	2950	2950	2950	0
614	20231110	105300	10059550	2950	2950	2950	2950	1
615	20231110	105200	10056600	2945	2945	2945	2945	0
616	20231110	105100	10056600	2945	2945	2945	2945	0
617	20231110	105000	10056600	2945	2945	2945	2945	2
618	20231110	104900	10050710	2945	2945	2945	2945	1
619	20231110	104800	10047765	2945	2950	2950	2945	17
620	20231110	104700	9997620	2950	2950	2950	2950	0
621	20231110	104600	9997620	2950	2950	2950	2950	0
622	20231110	104500	9997620	2950	2945	2950	2945	29
623	20231110	104400	9912210	2955	2955	2955	2955	0
624	20231110	104300	9912210	2955	2955	2955	2955	0
625	20231110	104200	9912210	2955	2955	2955	2955	0
626	20231110	104100	9912210	2955	2955	2955	2955	0
627	20231110	104000	9912210	2955	2955	2955	2955	0
628	20231110	103900	9912210	2955	2955	2955	2945	272
629	20231110	103800	9111010	2975	2975	2975	2975	0
630	20231110	103700	9111010	2975	2975	2975	2975	0
631	20231110	103600	9111010	2975	2975	2975	2975	0
632	20231110	103500	9111010	2975	2975	2975	2975	0
633	20231110	103400	9111010	2975	2975	2975	2975	0
634	20231110	103300	9111010	2975	2975	2975	2975	0
635	20231110	103200	9111010	2975	2975	2975	2975	0
636	20231110	103100	9111010	2975	2975	2975	2975	0
637	20231110	103000	9111010	2975	2975	2975	2975	0
638	20231110	102900	9111010	2975	2975	2975	2975	0
639	20231110	102800	9111010	2975	2975	2975	2975	0
640	20231110	102700	9111010	2975	2975	2975	2975	0
641	20231110	102600	9111010	2975	2975	2975	2975	0
642	20231110	102500	9111010	2975	2975	2975	2975	0
643	20231110	102400	9111010	2975	2975	2975	2975	0
644	20231110	102300	9111010	2975	2975	2975	2975	0
645	20231110	102200	9111010	2975	2975	2975	2975	1
646	20231110	102100	9108035	2980	2980	2980	2980	0
647	20231110	102000	9108035	2980	2980	2980	2980	0
648	20231110	101900	9108035	2980	2980	2980	2980	0
649	20231110	101800	9108035	2980	2980	2980	2980	0
650	20231110	101700	9108035	2980	2980	2980	2980	0
651	20231110	101600	9108035	2980	2980	2980	2980	0
652	20231110	101500	9108035	2980	2980	2980	2980	0
653	20231110	101400	9108035	2980	2980	2980	2980	0
654	20231110	101300	9108035	2980	2980	2980	2980	0
655	20231110	101200	9108035	2980	2980	2980	2980	0
656	20231110	101100	9108035	2980	2980	2980	2980	0
657	20231110	101000	9108035	2980	2980	2980	2980	0
658	20231110	100900	9108035	2980	2980	2980	2980	0
659	20231110	100800	9108035	2980	2980	2980	2980	0
660	20231110	100700	9108035	2980	2980	2980	2980	0
661	20231110	100600	9108035	2980	2980	2980	2980	49
662	20231110	100500	8962015	2980	2980	2980	2980	0
663	20231110	100400	8962015	2980	2980	2980	2980	1
664	20231110	100300	8959035	2955	2955	2955	2955	10
665	20231110	100200	8929485	2955	2955	2955	2955	0
666	20231110	100100	8929485	2955	2955	2955	2955	0
667	20231110	100000	8929485	2955	2955	2955	2955	0
668	20231110	095900	8929485	2955	2955	2955	2955	0
669	20231110	095800	8929485	2955	2955	2955	2955	0
670	20231110	095700	8929485	2955	2955	2955	2955	0
671	20231110	095600	8929485	2955	2955	2955	2955	0
672	20231110	095500	8929485	2955	2955	2955	2955	1
673	20231110	095400	8926530	2955	2955	2955	2955	2
674	20231110	095300	8920620	2955	2955	2955	2955	0
675	20231110	095200	8920620	2955	2955	2955	2955	0
676	20231110	095100	8920620	2955	2955	2955	2955	0
677	20231110	095000	8920620	2955	2955	2955	2955	3
678	20231110	094900	8911755	2955	2955	2955	2955	0
679	20231110	094800	8911755	2955	2955	2955	2955	0
680	20231110	094700	8911755	2955	2955	2955	2955	0
681	20231110	094600	8911755	2955	2955	2955	2955	0
682	20231110	094500	8911755	2955	2955	2955	2955	0
683	20231110	094400	8911755	2955	2955	2955	2955	9
684	20231110	094300	8885160	2955	2955	2955	2955	0
685	20231110	094200	8885160	2955	2955	2955	2955	0
686	20231110	094100	8885160	2955	2955	2955	2955	0
687	20231110	094000	8885160	2955	2955	2955	2955	0
688	20231110	093900	8885160	2955	2955	2955	2955	39
689	20231110	093800	8769915	2955	2950	2955	2950	12
690	20231110	093700	8734485	2950	2950	2950	2950	0
691	20231110	093600	8734485	2950	2950	2950	2950	0
692	20231110	093500	8734485	2950	2950	2950	2950	0
693	20231110	093400	8734485	2950	2950	2950	2950	0
694	20231110	093300	8734485	2950	2950	2950	2950	1
695	20231110	093200	8731535	2935	2935	2935	2935	0
696	20231110	093100	8731535	2935	2935	2935	2935	0
697	20231110	093000	8731535	2935	2935	2935	2935	0
698	20231110	092900	8731535	2935	2935	2935	2935	0
699	20231110	092800	8731535	2935	2935	2935	2935	0
700	20231110	092700	8731535	2935	2935	2935	2935	0
701	20231110	092600	8731535	2935	2935	2935	2935	15
702	20231110	092500	8687510	2935	2945	2945	2935	52
703	20231110	092400	8534830	2935	2945	2945	2935	32
704	20231110	092300	8440700	2930	2930	2930	2930	0
705	20231110	092200	8440700	2930	2930	2930	2930	0
706	20231110	092100	8440700	2930	2930	2930	2930	0
707	20231110	092000	8440700	2930	2930	2930	2930	0
708	20231110	091900	8440700	2930	2930	2930	2930	0
709	20231110	091800	8440700	2930	2930	2930	2930	0
710	20231110	091700	8440700	2930	2930	2930	2930	0
711	20231110	091600	8440700	2930	2955	2955	2930	47
712	20231110	091500	8302645	2955	2955	2955	2955	0
713	20231110	091400	8302645	2955	2955	2955	2955	0
714	20231110	091300	8302645	2955	2955	2955	2955	0
715	20231110	091200	8302645	2955	2955	2955	2955	2
716	20231110	091100	8296735	2940	2940	2940	2940	10
717	20231110	091000	8267335	2955	2945	2955	2930	231
718	20231110	090900	7590020	2955	2955	2955	2955	7
719	20231110	090800	7569335	2955	2935	2955	2935	97
720	20231110	090700	7283020	2955	2955	2955	2955	2
721	20231110	090600	7277110	2955	2970	2980	2900	1221
722	20231110	090500	3663860	2980	2995	2995	2980	545
723	20231110	090400	2039730	2995	3000	3000	2970	256
724	20231110	090300	1276255	3010	3010	3010	3010	12
725	20231110	090200	1240135	3010	3010	3010	3010	0
726	20231110	090100	1240135	3010	3040	3040	3010	25
727	20231110	090000	1164670	3040	3025	3040	3025	385