KissMeData/090470/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	195700	246009520	7960	7960	7960	7960	1121
3	20231110	195600	246009520	7960	7960	7960	7960	0
4	20231110	195500	246009520	7960	7960	7960	7960	0
5	20231110	195400	246009520	7960	7960	7960	7960	0
6	20231110	195300	246009520	7960	7960	7960	7960	0
7	20231110	195200	246009520	7960	7960	7960	7960	0
8	20231110	195100	246009520	7960	7960	7960	7960	0
9	20231110	195000	246009520	7960	7960	7960	7960	0
10	20231110	194900	246009520	7960	7960	7960	7960	0
11	20231110	194800	246009520	7960	7960	7960	7960	0
12	20231110	194700	246009520	7960	7960	7960	7960	0
13	20231110	194600	246009520	7960	7960	7960	7960	0
14	20231110	194500	246009520	7960	7960	7960	7960	0
15	20231110	194400	246009520	7960	7960	7960	7960	0
16	20231110	194300	246009520	7960	7960	7960	7960	0
17	20231110	194200	246009520	7960	7960	7960	7960	0
18	20231110	194100	246009520	7960	7960	7960	7960	0
19	20231110	194000	246009520	7960	7960	7960	7960	0
20	20231110	193900	246009520	7960	7960	7960	7960	0
21	20231110	193800	246009520	7960	7960	7960	7960	0
22	20231110	193700	246009520	7960	7960	7960	7960	0
23	20231110	193600	246009520	7960	7960	7960	7960	0
24	20231110	193500	246009520	7960	7960	7960	7960	0
25	20231110	193400	246009520	7960	7960	7960	7960	0
26	20231110	193300	246009520	7960	7960	7960	7960	0
27	20231110	193200	246009520	7960	7960	7960	7960	0
28	20231110	193100	246009520	7960	7960	7960	7960	0
29	20231110	193000	246009520	7960	7960	7960	7960	0
30	20231110	192900	246009520	7960	7960	7960	7960	0
31	20231110	192800	246009520	7960	7960	7960	7960	0
32	20231110	192700	246009520	7960	7960	7960	7960	1121
33	20231110	192600	246009520	7960	7960	7960	7960	0
34	20231110	192500	246009520	7960	7960	7960	7960	0
35	20231110	192400	246009520	7960	7960	7960	7960	0
36	20231110	192300	246009520	7960	7960	7960	7960	0
37	20231110	192200	246009520	7960	7960	7960	7960	0
38	20231110	192100	246009520	7960	7960	7960	7960	0
39	20231110	192000	246009520	7960	7960	7960	7960	0
40	20231110	191900	246009520	7960	7960	7960	7960	0
41	20231110	191800	246009520	7960	7960	7960	7960	0
42	20231110	191700	246009520	7960	7960	7960	7960	0
43	20231110	191600	246009520	7960	7960	7960	7960	0
44	20231110	191500	246009520	7960	7960	7960	7960	0
45	20231110	191400	246009520	7960	7960	7960	7960	0
46	20231110	191300	246009520	7960	7960	7960	7960	0
47	20231110	191200	246009520	7960	7960	7960	7960	0
48	20231110	191100	246009520	7960	7960	7960	7960	0
49	20231110	191000	246009520	7960	7960	7960	7960	0
50	20231110	190900	246009520	7960	7960	7960	7960	0
51	20231110	190800	246009520	7960	7960	7960	7960	0
52	20231110	190700	246009520	7960	7960	7960	7960	0
53	20231110	190600	246009520	7960	7960	7960	7960	0
54	20231110	190500	246009520	7960	7960	7960	7960	0
55	20231110	190400	246009520	7960	7960	7960	7960	0
56	20231110	190300	246009520	7960	7960	7960	7960	0
57	20231110	190200	246009520	7960	7960	7960	7960	0
58	20231110	190100	246009520	7960	7960	7960	7960	0
59	20231110	190000	246009520	7960	7960	7960	7960	0
60	20231110	185900	246009520	7960	7960	7960	7960	0
61	20231110	185800	246009520	7960	7960	7960	7960	0
62	20231110	185700	246009520	7960	7960	7960	7960	1121
63	20231110	185600	246009520	7960	7960	7960	7960	0
64	20231110	185500	246009520	7960	7960	7960	7960	0
65	20231110	185400	246009520	7960	7960	7960	7960	0
66	20231110	185300	246009520	7960	7960	7960	7960	0
67	20231110	185200	246009520	7960	7960	7960	7960	0
68	20231110	185100	246009520	7960	7960	7960	7960	0
69	20231110	185000	246009520	7960	7960	7960	7960	0
70	20231110	184900	246009520	7960	7960	7960	7960	0
71	20231110	184800	246009520	7960	7960	7960	7960	0
72	20231110	184700	246009520	7960	7960	7960	7960	0
73	20231110	184600	246009520	7960	7960	7960	7960	0
74	20231110	184500	246009520	7960	7960	7960	7960	0
75	20231110	184400	246009520	7960	7960	7960	7960	0
76	20231110	184300	246009520	7960	7960	7960	7960	0
77	20231110	184200	246009520	7960	7960	7960	7960	0
78	20231110	184100	246009520	7960	7960	7960	7960	0
79	20231110	184000	246009520	7960	7960	7960	7960	0
80	20231110	183900	246009520	7960	7960	7960	7960	0
81	20231110	183800	246009520	7960	7960	7960	7960	0
82	20231110	183700	246009520	7960	7960	7960	7960	0
83	20231110	183600	246009520	7960	7960	7960	7960	0
84	20231110	183500	246009520	7960	7960	7960	7960	0
85	20231110	183400	246009520	7960	7960	7960	7960	0
86	20231110	183300	246009520	7960	7960	7960	7960	0
87	20231110	183200	246009520	7960	7960	7960	7960	0
88	20231110	183100	246009520	7960	7960	7960	7960	0
89	20231110	183000	246009520	7960	7960	7960	7960	0
90	20231110	182900	246009520	7960	7960	7960	7960	0
91	20231110	182800	246009520	7960	7960	7960	7960	0
92	20231110	182700	246009520	7960	7960	7960	7960	1121
93	20231110	182600	246009520	7960	7960	7960	7960	0
94	20231110	182500	246009520	7960	7960	7960	7960	0
95	20231110	182400	246009520	7960	7960	7960	7960	0
96	20231110	182300	246009520	7960	7960	7960	7960	0
97	20231110	182200	246009520	7960	7960	7960	7960	0
98	20231110	182100	246009520	7960	7960	7960	7960	0
99	20231110	182000	246009520	7960	7960	7960	7960	0
100	20231110	181900	246009520	7960	7960	7960	7960	0
101	20231110	181800	246009520	7960	7960	7960	7960	0
102	20231110	181700	246009520	7960	7960	7960	7960	0
103	20231110	181600	246009520	7960	7960	7960	7960	0
104	20231110	181500	246009520	7960	7960	7960	7960	0
105	20231110	181400	246009520	7960	7960	7960	7960	0
106	20231110	181300	246009520	7960	7960	7960	7960	0
107	20231110	181200	246009520	7960	7960	7960	7960	0
108	20231110	181100	246009520	7960	7960	7960	7960	0
109	20231110	181000	246009520	7960	7960	7960	7960	0
110	20231110	180900	246009520	7960	7960	7960	7960	0
111	20231110	180800	246009520	7960	7960	7960	7960	0
112	20231110	180700	246009520	7960	7960	7960	7960	0
113	20231110	180600	246009520	7960	7960	7960	7960	0
114	20231110	180500	246009520	7960	7960	7960	7960	0
115	20231110	180400	246009520	7960	7960	7960	7960	0
116	20231110	180300	246009520	7960	7960	7960	7960	0
117	20231110	180200	246009520	7960	7960	7960	7960	0
118	20231110	180100	246009520	7960	7960	7960	7960	0
119	20231110	180000	246009520	7960	7960	7960	7960	0
120	20231110	175900	246009520	7960	7960	7960	7960	0
121	20231110	175800	246009520	7960	7960	7960	7960	0
122	20231110	175700	246009520	7960	7960	7960	7960	1121
123	20231110	175600	246009520	7960	7960	7960	7960	0
124	20231110	175500	246009520	7960	7960	7960	7960	0
125	20231110	175400	246009520	7960	7960	7960	7960	0
126	20231110	175300	246009520	7960	7960	7960	7960	0
127	20231110	175200	246009520	7960	7960	7960	7960	0
128	20231110	175100	246009520	7960	7960	7960	7960	0
129	20231110	175000	246009520	7960	7960	7960	7960	0
130	20231110	174900	246009520	7960	7960	7960	7960	0
131	20231110	174800	246009520	7960	7960	7960	7960	0
132	20231110	174700	246009520	7960	7960	7960	7960	0
133	20231110	174600	246009520	7960	7960	7960	7960	0
134	20231110	174500	246009520	7960	7960	7960	7960	0
135	20231110	174400	246009520	7960	7960	7960	7960	0
136	20231110	174300	246009520	7960	7960	7960	7960	0
137	20231110	174200	246009520	7960	7960	7960	7960	0
138	20231110	174100	246009520	7960	7960	7960	7960	0
139	20231110	174000	246009520	7960	7960	7960	7960	0
140	20231110	173900	246009520	7960	7960	7960	7960	0
141	20231110	173800	246009520	7960	7960	7960	7960	0
142	20231110	173700	246009520	7960	7960	7960	7960	0
143	20231110	173600	246009520	7960	7960	7960	7960	0
144	20231110	173500	246009520	7960	7960	7960	7960	0
145	20231110	173400	246009520	7960	7960	7960	7960	0
146	20231110	173300	246009520	7960	7960	7960	7960	0
147	20231110	173200	246009520	7960	7960	7960	7960	0
148	20231110	173100	246009520	7960	7960	7960	7960	0
149	20231110	173000	246009520	7960	7960	7960	7960	0
150	20231110	172900	246009520	7960	7960	7960	7960	0
151	20231110	172800	246009520	7960	7960	7960	7960	0
152	20231110	172700	246009520	7960	7960	7960	7960	1121
153	20231110	172600	246009520	7960	7960	7960	7960	0
154	20231110	172500	246009520	7960	7960	7960	7960	0
155	20231110	172400	246009520	7960	7960	7960	7960	0
156	20231110	172300	246009520	7960	7960	7960	7960	0
157	20231110	172200	246009520	7960	7960	7960	7960	0
158	20231110	172100	246009520	7960	7960	7960	7960	0
159	20231110	172000	246009520	7960	7960	7960	7960	0
160	20231110	171900	246009520	7960	7960	7960	7960	0
161	20231110	171800	246009520	7960	7960	7960	7960	0
162	20231110	171700	246009520	7960	7960	7960	7960	0
163	20231110	171600	246009520	7960	7960	7960	7960	0
164	20231110	171500	246009520	7960	7960	7960	7960	0
165	20231110	171400	246009520	7960	7960	7960	7960	0
166	20231110	171300	246009520	7960	7960	7960	7960	0
167	20231110	171200	246009520	7960	7960	7960	7960	0
168	20231110	171100	246009520	7960	7960	7960	7960	0
169	20231110	171000	246009520	7960	7960	7960	7960	0
170	20231110	170900	246009520	7960	7960	7960	7960	0
171	20231110	170800	246009520	7960	7960	7960	7960	0
172	20231110	170700	246009520	7960	7960	7960	7960	0
173	20231110	170600	246009520	7960	7960	7960	7960	0
174	20231110	170500	246009520	7960	7960	7960	7960	0
175	20231110	170400	246009520	7960	7960	7960	7960	0
176	20231110	170300	246009520	7960	7960	7960	7960	0
177	20231110	170200	246009520	7960	7960	7960	7960	0
178	20231110	170100	246009520	7960	7960	7960	7960	0
179	20231110	170000	246009520	7960	7960	7960	7960	0
180	20231110	165900	246009520	7960	7960	7960	7960	0
181	20231110	165800	246009520	7960	7960	7960	7960	0
182	20231110	165700	246009520	7960	7960	7960	7960	1121
183	20231110	165600	246009520	7960	7960	7960	7960	0
184	20231110	165500	246009520	7960	7960	7960	7960	0
185	20231110	165400	246009520	7960	7960	7960	7960	0
186	20231110	165300	246009520	7960	7960	7960	7960	0
187	20231110	165200	246009520	7960	7960	7960	7960	0
188	20231110	165100	246009520	7960	7960	7960	7960	0
189	20231110	165000	246009520	7960	7960	7960	7960	0
190	20231110	164900	246009520	7960	7960	7960	7960	0
191	20231110	164800	246009520	7960	7960	7960	7960	0
192	20231110	164700	246009520	7960	7960	7960	7960	0
193	20231110	164600	246009520	7960	7960	7960	7960	0
194	20231110	164500	246009520	7960	7960	7960	7960	0
195	20231110	164400	246009520	7960	7960	7960	7960	0
196	20231110	164300	246009520	7960	7960	7960	7960	0
197	20231110	164200	246009520	7960	7960	7960	7960	0
198	20231110	164100	246009520	7960	7960	7960	7960	0
199	20231110	164000	246009520	7960	7960	7960	7960	0
200	20231110	163900	246009520	7960	7960	7960	7960	0
201	20231110	163800	246009520	7960	7960	7960	7960	0
202	20231110	163700	246009520	7960	7960	7960	7960	0
203	20231110	163600	246009520	7960	7960	7960	7960	0
204	20231110	163500	246009520	7960	7960	7960	7960	0
205	20231110	163400	246009520	7960	7960	7960	7960	0
206	20231110	163300	246009520	7960	7960	7960	7960	0
207	20231110	163200	246009520	7960	7960	7960	7960	0
208	20231110	163100	246009520	7960	7960	7960	7960	0
209	20231110	163000	246009520	7960	7960	7960	7960	0
210	20231110	162900	246009520	7960	7960	7960	7960	0
211	20231110	162800	246009520	7960	7960	7960	7960	0
212	20231110	162700	246009520	7960	7960	7960	7960	1121
213	20231110	162600	246009520	7960	7960	7960	7960	0
214	20231110	162500	246009520	7960	7960	7960	7960	0
215	20231110	162400	246009520	7960	7960	7960	7960	0
216	20231110	162300	246009520	7960	7960	7960	7960	0
217	20231110	162200	246009520	7960	7960	7960	7960	0
218	20231110	162100	246009520	7960	7960	7960	7960	0
219	20231110	162000	246009520	7960	7960	7960	7960	0
220	20231110	161900	246009520	7960	7960	7960	7960	0
221	20231110	161800	246009520	7960	7960	7960	7960	0
222	20231110	161700	246009520	7960	7960	7960	7960	0
223	20231110	161600	246009520	7960	7960	7960	7960	0
224	20231110	161500	246009520	7960	7960	7960	7960	0
225	20231110	161400	246009520	7960	7960	7960	7960	0
226	20231110	161300	246009520	7960	7960	7960	7960	0
227	20231110	161200	246009520	7960	7960	7960	7960	0
228	20231110	161100	246009520	7960	7960	7960	7960	0
229	20231110	161000	246009520	7960	7960	7960	7960	0
230	20231110	160900	246009520	7960	7960	7960	7960	0
231	20231110	160800	246009520	7960	7960	7960	7960	0
232	20231110	160700	246009520	7960	7960	7960	7960	0
233	20231110	160600	246009520	7960	7960	7960	7960	0
234	20231110	160500	246009520	7960	7960	7960	7960	0
235	20231110	160400	246009520	7960	7960	7960	7960	0
236	20231110	160300	246009520	7960	7960	7960	7960	0
237	20231110	160200	246009520	7960	7960	7960	7960	0
238	20231110	160100	246009520	7960	7960	7960	7960	0
239	20231110	160000	246009520	7960	7960	7960	7960	0
240	20231110	155900	246009520	7960	7960	7960	7960	0
241	20231110	155800	246009520	7960	7960	7960	7960	0
242	20231110	155700	246009520	7960	7960	7960	7960	1121
243	20231110	155600	246009520	7960	7960	7960	7960	0
244	20231110	155500	246009520	7960	7960	7960	7960	0
245	20231110	155400	246009520	7960	7960	7960	7960	0
246	20231110	155300	246009520	7960	7960	7960	7960	0
247	20231110	155200	246009520	7960	7960	7960	7960	0
248	20231110	155100	246009520	7960	7960	7960	7960	0
249	20231110	155000	246009520	7960	7960	7960	7960	0
250	20231110	154900	246009520	7960	7960	7960	7960	0
251	20231110	154800	246009520	7960	7960	7960	7960	0
252	20231110	154700	246009520	7960	7960	7960	7960	0
253	20231110	154600	246009520	7960	7960	7960	7960	0
254	20231110	154500	246009520	7960	7960	7960	7960	0
255	20231110	154400	246009520	7960	7960	7960	7960	0
256	20231110	154300	246009520	7960	7960	7960	7960	0
257	20231110	154200	246009520	7960	7960	7960	7960	0
258	20231110	154100	246009520	7960	7960	7960	7960	0
259	20231110	154000	246009520	7960	7960	7960	7960	0
260	20231110	153900	246009520	7960	7960	7960	7960	0
261	20231110	153800	246009520	7960	7960	7960	7960	0
262	20231110	153700	246009520	7960	7960	7960	7960	0
263	20231110	153600	246009520	7960	7960	7960	7960	0
264	20231110	153500	246009520	7960	7960	7960	7960	0
265	20231110	153400	246009520	7960	7960	7960	7960	0
266	20231110	153300	246009520	7960	7960	7960	7960	0
267	20231110	153200	246009520	7960	7960	7960	7960	0
268	20231110	153100	246009520	7960	7960	7960	7960	0
269	20231110	153000	246009520	7960	7960	7960	7960	1121
270	20231110	152900	237086360	7960	7960	7960	7960	0
271	20231110	152800	237086360	7960	7960	7960	7960	0
272	20231110	152700	237086360	7960	7960	7960	7960	0
273	20231110	152600	237086360	7960	7960	7960	7960	0
274	20231110	152500	237086360	7960	7960	7960	7960	0
275	20231110	152400	237086360	7960	7960	7960	7960	0
276	20231110	152300	237086360	7960	7960	7960	7960	0
277	20231110	152200	237086360	7960	7960	7960	7960	0
278	20231110	152100	237086360	7960	7960	7960	7960	0
279	20231110	152000	237086360	7960	7960	7960	7960	0
280	20231110	151900	237086360	7960	7960	7960	7910	948
281	20231110	151800	229545680	7950	7950	7950	7950	61
282	20231110	151700	229060730	7950	7960	7960	7950	165
283	20231110	151600	227748590	7950	7920	7950	7920	588
284	20231110	151500	223080170	7910	7910	7910	7910	0
285	20231110	151400	223080170	7910	7910	7910	7910	0
286	20231110	151300	223080170	7910	7910	7910	7910	0
287	20231110	151200	223080170	7910	7910	7910	7910	0
288	20231110	151100	223080170	7910	7910	7910	7910	1
289	20231110	151000	223072260	7920	7910	7920	7910	21
290	20231110	150900	222906050	7920	7920	7920	7920	80
291	20231110	150800	222272450	7920	7920	7920	7920	200
292	20231110	150700	220688450	7920	7920	7920	7920	100
293	20231110	150600	219896450	7910	7910	7910	7910	4
294	20231110	150500	219864810	7920	7920	7920	7920	0
295	20231110	150400	219864810	7920	7920	7920	7920	0
296	20231110	150300	219864810	7920	7920	7920	7920	0
297	20231110	150200	219864810	7920	7920	7920	7920	0
298	20231110	150100	219864810	7920	7920	7920	7920	0
299	20231110	150000	219864810	7920	7920	7920	7920	0
300	20231110	145900	219864810	7920	7920	7920	7920	5
301	20231110	145800	219825210	7920	7920	7920	7920	0
302	20231110	145700	219825210	7920	7920	7920	7920	0
303	20231110	145600	219825210	7920	7920	7920	7920	51
304	20231110	145500	219421290	7920	7920	7920	7920	0
305	20231110	145400	219421290	7920	7920	7920	7920	0
306	20231110	145300	219421290	7920	7920	7920	7920	50
307	20231110	145200	219025290	7960	7950	7960	7950	1200
308	20231110	145100	209473340	7960	7960	7960	7960	0
309	20231110	145000	209473340	7960	7960	7960	7960	0
310	20231110	144900	209473340	7960	7960	7960	7960	0
311	20231110	144800	209473340	7960	7960	7960	7960	0
312	20231110	144700	209473340	7960	7960	7960	7960	0
313	20231110	144600	209473340	7960	7960	7960	7960	0
314	20231110	144500	209473340	7960	7960	7960	7960	12
315	20231110	144400	209377820	7960	7950	7960	7950	391
316	20231110	144300	206268860	7950	7920	7950	7920	973
317	20231110	144200	198557000	7920	7920	7920	7920	0
318	20231110	144100	198557000	7920	7920	7920	7920	0
319	20231110	144000	198557000	7920	7920	7920	7920	0
320	20231110	143900	198557000	7920	7920	7920	7920	0
321	20231110	143800	198557000	7920	7920	7920	7920	0
322	20231110	143700	198557000	7920	7920	7920	7920	0
323	20231110	143600	198557000	7920	7920	7920	7920	0
324	20231110	143500	198557000	7920	7920	7920	7920	0
325	20231110	143400	198557000	7920	7920	7920	7920	0
326	20231110	143300	198557000	7920	7920	7920	7920	0
327	20231110	143200	198557000	7920	7920	7920	7920	0
328	20231110	143100	198557000	7920	7920	7920	7920	0
329	20231110	143000	198557000	7920	7920	7920	7920	0
330	20231110	142900	198557000	7920	7920	7920	7920	0
331	20231110	142800	198557000	7920	7920	7920	7920	0
332	20231110	142700	198557000	7920	7920	7920	7920	2
333	20231110	142600	198541160	7880	7880	7880	7880	0
334	20231110	142500	198541160	7880	7880	7880	7880	170
335	20231110	142400	197201560	7880	7900	7900	7880	200
336	20231110	142300	195624600	7920	7920	7920	7920	0
337	20231110	142200	195624600	7920	7920	7920	7920	0
338	20231110	142100	195624600	7920	7920	7920	7920	0
339	20231110	142000	195624600	7920	7920	7920	7920	0
340	20231110	141900	195624600	7920	7920	7920	7920	468
341	20231110	141800	191918040	7900	7900	7900	7900	431
342	20231110	141700	188513140	7920	7920	7920	7920	0
343	20231110	141600	188513140	7920	7920	7920	7920	0
344	20231110	141500	188513140	7920	7920	7920	7920	143
345	20231110	141400	187380580	7900	7900	7900	7900	0
346	20231110	141300	187380580	7900	7900	7900	7900	0
347	20231110	141200	187380580	7900	7900	7900	7900	0
348	20231110	141100	187380580	7900	7900	7900	7900	10
349	20231110	141000	187301580	7920	7920	7920	7920	510
350	20231110	140900	183262380	7900	7900	7900	7900	0
351	20231110	140800	183262380	7900	7900	7900	7900	0
352	20231110	140700	183262380	7900	7900	7900	7900	0
353	20231110	140600	183262380	7900	7900	7900	7900	0
354	20231110	140500	183262380	7900	7900	7900	7900	0
355	20231110	140400	183262380	7900	7900	7900	7900	0
356	20231110	140300	183262380	7900	7900	7900	7900	0
357	20231110	140200	183262380	7900	7900	7900	7900	0
358	20231110	140100	183262380	7900	7900	7900	7900	0
359	20231110	140000	183262380	7900	7900	7900	7900	0
360	20231110	135900	183262380	7900	7900	7900	7900	0
361	20231110	135800	183262380	7900	7900	7900	7900	0
362	20231110	135700	183262380	7900	7900	7900	7900	0
363	20231110	135600	183262380	7900	7900	7900	7900	0
364	20231110	135500	183262380	7900	7900	7900	7900	0
365	20231110	135400	183262380	7900	7900	7900	7900	0
366	20231110	135300	183262380	7900	7900	7900	7900	0
367	20231110	135200	183262380	7900	7900	7900	7900	0
368	20231110	135100	183262380	7900	7900	7900	7900	0
369	20231110	135000	183262380	7900	7900	7900	7900	0
370	20231110	134900	183262380	7900	7900	7900	7900	0
371	20231110	134800	183262380	7900	7900	7900	7900	0
372	20231110	134700	183262380	7900	7900	7900	7900	0
373	20231110	134600	183262380	7900	7900	7900	7900	0
374	20231110	134500	183262380	7900	7900	7900	7900	0
375	20231110	134400	183262380	7900	7900	7900	7900	0
376	20231110	134300	183262380	7900	7900	7900	7900	0
377	20231110	134200	183262380	7900	7900	7900	7900	143
378	20231110	134100	182132680	7900	7900	7900	7900	20
379	20231110	134000	181974680	7890	7890	7890	7890	0
380	20231110	133900	181974680	7890	7890	7890	7890	0
381	20231110	133800	181974680	7890	7890	7890	7890	0
382	20231110	133700	181974680	7890	7900	7900	7890	1277
383	20231110	133600	171892740	7930	7930	7930	7930	0
384	20231110	133500	171892740	7930	7930	7930	7930	0
385	20231110	133400	171892740	7930	7930	7930	7930	0
386	20231110	133300	171892740	7930	7930	7930	7930	0
387	20231110	133200	171892740	7930	7930	7930	7930	0
388	20231110	133100	171892740	7930	7930	7930	7930	0
389	20231110	133000	171892740	7930	7930	7930	7930	0
390	20231110	132900	171892740	7930	7930	7930	7930	3
391	20231110	132800	171868950	7880	7880	7880	7880	0
392	20231110	132700	171868950	7880	7880	7880	7880	0
393	20231110	132600	171868950	7880	7880	7880	7880	0
394	20231110	132500	171868950	7880	7880	7880	7880	0
395	20231110	132400	171868950	7880	7880	7880	7880	73
396	20231110	132300	171293710	7880	7880	7880	7880	0
397	20231110	132200	171293710	7880	7880	7880	7880	1
398	20231110	132100	171285830	7880	7880	7880	7880	0
399	20231110	132000	171285830	7880	7880	7880	7880	0
400	20231110	131900	171285830	7880	7880	7880	7880	0
401	20231110	131800	171285830	7880	7880	7880	7880	0
402	20231110	131700	171285830	7880	7880	7880	7880	0
403	20231110	131600	171285830	7880	7880	7880	7880	0
404	20231110	131500	171285830	7880	7880	7880	7880	0
405	20231110	131400	171285830	7880	7880	7880	7880	4
406	20231110	131300	171254310	7880	7880	7880	7880	48
407	20231110	131200	170876070	7880	7880	7880	7880	0
408	20231110	131100	170876070	7880	7880	7880	7880	0
409	20231110	131000	170876070	7880	7880	7880	7880	0
410	20231110	130900	170876070	7880	7880	7880	7880	0
411	20231110	130800	170876070	7880	7880	7880	7880	0
412	20231110	130700	170876070	7880	7880	7880	7880	0
413	20231110	130600	170876070	7880	7880	7880	7880	1
414	20231110	130500	170868190	7880	7880	7880	7880	0
415	20231110	130400	170868190	7880	7880	7880	7880	0
416	20231110	130300	170868190	7880	7880	7880	7880	0
417	20231110	130200	170868190	7880	7880	7880	7880	0
418	20231110	130100	170868190	7880	7880	7880	7880	473
419	20231110	130000	167140950	7880	7880	7880	7880	0
420	20231110	125900	167140950	7880	7880	7880	7880	0
421	20231110	125800	167140950	7880	7880	7880	7880	0
422	20231110	125700	167140950	7880	7880	7880	7880	136
423	20231110	125600	166069270	7930	7930	7930	7930	0
424	20231110	125500	166069270	7930	7930	7930	7930	0
425	20231110	125400	166069270	7930	7930	7930	7930	0
426	20231110	125300	166069270	7930	7930	7930	7930	0
427	20231110	125200	166069270	7930	7930	7930	7930	0
428	20231110	125100	166069270	7930	7930	7930	7930	0
429	20231110	125000	166069270	7930	7930	7930	7930	0
430	20231110	124900	166069270	7930	7930	7930	7930	10
431	20231110	124800	165989970	7930	7930	7930	7930	0
432	20231110	124700	165989970	7930	7930	7930	7930	0
433	20231110	124600	165989970	7930	7930	7930	7930	0
434	20231110	124500	165989970	7930	7930	7930	7930	9
435	20231110	124400	165918600	7950	7950	7950	7950	0
436	20231110	124300	165918600	7950	7950	7950	7950	0
437	20231110	124200	165918600	7950	7950	7950	7950	0
438	20231110	124100	165918600	7950	7950	7950	7950	0
439	20231110	124000	165918600	7950	7950	7950	7950	1
440	20231110	123900	165910650	7930	7930	7930	7930	0
441	20231110	123800	165910650	7930	7900	7930	7900	2200
442	20231110	123700	148468910	7850	7850	7850	7850	0
443	20231110	123600	148468910	7850	7850	7850	7850	0
444	20231110	123500	148468910	7850	7850	7850	7850	100
445	20231110	123400	147683910	7850	7850	7850	7850	0
446	20231110	123300	147683910	7850	7850	7850	7850	0
447	20231110	123200	147683910	7850	7850	7850	7850	29
448	20231110	123100	147456260	7840	7840	7840	7840	0
449	20231110	123000	147456260	7840	7840	7840	7840	212
450	20231110	122900	145794180	7850	7850	7850	7850	200
451	20231110	122800	144224180	7860	7860	7860	7860	0
452	20231110	122700	144224180	7860	7860	7860	7860	45
453	20231110	122600	143870480	7860	7860	7860	7860	0
454	20231110	122500	143870480	7860	7860	7860	7860	0
455	20231110	122400	143870480	7860	7870	7870	7860	65
456	20231110	122300	143359090	7870	7870	7870	7870	0
457	20231110	122200	143359090	7870	7870	7870	7870	0
458	20231110	122100	143359090	7870	7870	7870	7870	0
459	20231110	122000	143359090	7870	7870	7870	7870	0
460	20231110	121900	143359090	7870	7870	7870	7870	0
461	20231110	121800	143359090	7870	7870	7870	7870	0
462	20231110	121700	143359090	7870	7870	7870	7870	0
463	20231110	121600	143359090	7870	7870	7870	7870	0
464	20231110	121500	143359090	7870	7870	7870	7870	0
465	20231110	121400	143359090	7870	7870	7870	7870	0
466	20231110	121300	143359090	7870	7870	7870	7870	0
467	20231110	121200	143359090	7870	7910	7910	7870	370
468	20231110	121100	140433190	7910	7910	7910	7910	0
469	20231110	121000	140433190	7910	7910	7910	7910	59
470	20231110	120900	139966500	7920	7920	7920	7920	0
471	20231110	120800	139966500	7920	7920	7920	7920	0
472	20231110	120700	139966500	7920	7920	7920	7920	0
473	20231110	120600	139966500	7920	7920	7920	7920	0
474	20231110	120500	139966500	7920	7920	7920	7920	0
475	20231110	120400	139966500	7920	7920	7920	7920	0
476	20231110	120300	139966500	7920	7900	7920	7870	83
477	20231110	120200	139311150	7900	7900	7900	7900	0
478	20231110	120100	139311150	7900	7900	7900	7900	0
479	20231110	120000	139311150	7900	7900	7900	7900	0
480	20231110	115900	139311150	7900	7900	7900	7900	0
481	20231110	115800	139311150	7900	7900	7900	7900	0
482	20231110	115700	139311150	7900	7900	7900	7900	0
483	20231110	115600	139311150	7900	7900	7900	7900	5
484	20231110	115500	139271650	7860	7860	7860	7860	0
485	20231110	115400	139271650	7860	7860	7860	7860	0
486	20231110	115300	139271650	7860	7860	7860	7860	0
487	20231110	115200	139271650	7860	7860	7860	7860	1
488	20231110	115100	139263790	7890	7890	7890	7890	13
489	20231110	115000	139161220	7890	7890	7890	7890	0
490	20231110	114900	139161220	7890	7890	7890	7890	0
491	20231110	114800	139161220	7890	7890	7890	7890	0
492	20231110	114700	139161220	7890	7890	7890	7890	0
493	20231110	114600	139161220	7890	7890	7890	7890	2
494	20231110	114500	139145440	7890	7890	7890	7890	0
495	20231110	114400	139145440	7890	7880	7890	7880	22
496	20231110	114300	138971910	7890	7890	7890	7890	10
497	20231110	114200	138893010	7900	7900	7900	7900	0
498	20231110	114100	138893010	7900	7900	7900	7900	0
499	20231110	114000	138893010	7900	7900	7900	7900	0
500	20231110	113900	138893010	7900	7900	7900	7900	0
501	20231110	113800	138893010	7900	7900	7900	7900	0
502	20231110	113700	138893010	7900	7900	7900	7900	0
503	20231110	113600	138893010	7900	7900	7900	7900	0
504	20231110	113500	138893010	7900	7900	7900	7900	0
505	20231110	113400	138893010	7900	7900	7900	7900	21
506	20231110	113300	138727110	7850	7850	7850	7850	0
507	20231110	113200	138727110	7850	7850	7850	7850	0
508	20231110	113100	138727110	7850	7850	7850	7850	0
509	20231110	113000	138727110	7850	7850	7850	7850	0
510	20231110	112900	138727110	7850	7850	7850	7850	0
511	20231110	112800	138727110	7850	7870	7870	7850	859
512	20231110	112700	131982880	7970	7970	7970	7970	0
513	20231110	112600	131982880	7970	7970	7970	7970	0
514	20231110	112500	131982880	7970	7960	7970	7960	2
515	20231110	112400	131966950	7970	7970	7970	7970	0
516	20231110	112300	131966950	7970	7970	7970	7970	0
517	20231110	112200	131966950	7970	7920	7970	7920	100
518	20231110	112100	131171800	7920	7920	7920	7920	0
519	20231110	112000	131171800	7920	7920	7920	7920	0
520	20231110	111900	131171800	7920	7920	7920	7920	0
521	20231110	111800	131171800	7920	7920	7920	7920	5
522	20231110	111700	131132200	7920	7920	7920	7920	0
523	20231110	111600	131132200	7920	7920	7920	7920	0
524	20231110	111500	131132200	7920	7920	7920	7920	0
525	20231110	111400	131132200	7920	7920	7920	7920	0
526	20231110	111300	131132200	7920	7920	7920	7920	0
527	20231110	111200	131132200	7920	7920	7920	7920	0
528	20231110	111100	131132200	7920	7910	7920	7910	38
529	20231110	111000	130831300	7920	7920	7920	7920	59
530	20231110	110900	130364020	7920	7920	7920	7920	0
531	20231110	110800	130364020	7920	7870	7920	7870	28
532	20231110	110700	130143310	7830	7830	7830	7830	0
533	20231110	110600	130143310	7830	7830	7830	7830	0
534	20231110	110500	130143310	7830	7830	7830	7830	0
535	20231110	110400	130143310	7830	7840	7840	7830	2366
536	20231110	110300	111613520	7850	7860	7860	7850	124
537	20231110	110200	110638920	7870	7880	7880	7870	199
538	20231110	110100	109072470	7920	7920	7920	7920	0
539	20231110	110000	109072470	7920	7920	7920	7920	0
540	20231110	105900	109072470	7920	7920	7920	7920	0
541	20231110	105800	109072470	7920	7920	7920	7920	0
542	20231110	105700	109072470	7920	7920	7920	7920	0
543	20231110	105600	109072470	7920	7910	7920	7910	131
544	20231110	105500	108034960	7920	7920	7920	7920	0
545	20231110	105400	108034960	7920	7920	7920	7920	0
546	20231110	105300	108034960	7920	7920	7920	7920	0
547	20231110	105200	108034960	7920	7920	7920	7920	0
548	20231110	105100	108034960	7920	7920	7920	7920	0
549	20231110	105000	108034960	7920	7920	7920	7920	0
550	20231110	104900	108034960	7920	7920	7920	7920	0
551	20231110	104800	108034960	7920	7920	7920	7920	0
552	20231110	104700	108034960	7920	7920	7920	7920	0
553	20231110	104600	108034960	7920	7920	7920	7920	10
554	20231110	104500	107955760	7880	7880	7880	7880	0
555	20231110	104400	107955760	7880	7880	7880	7880	0
556	20231110	104300	107955760	7880	7880	7880	7880	0
557	20231110	104200	107955760	7880	7880	7880	7880	0
558	20231110	104100	107955760	7880	7880	7880	7880	0
559	20231110	104000	107955760	7880	7880	7880	7880	45
560	20231110	103900	107601160	7880	7880	7880	7880	0
561	20231110	103800	107601160	7880	7880	7880	7880	0
562	20231110	103700	107601160	7880	7880	7880	7880	2
563	20231110	103600	107585400	7980	7980	7980	7980	0
564	20231110	103500	107585400	7980	7980	7980	7980	0
565	20231110	103400	107585400	7980	7980	7980	7980	0
566	20231110	103300	107585400	7980	7980	7980	7980	0
567	20231110	103200	107585400	7980	7980	7980	7980	0
568	20231110	103100	107585400	7980	7970	7980	7970	30
569	20231110	103000	107346070	7980	7960	7980	7960	111
570	20231110	102900	106461430	7980	7980	7980	7980	4
571	20231110	102800	106429510	7980	7980	7980	7980	3
572	20231110	102700	106405570	7980	7980	7990	7970	440
573	20231110	102600	102895610	7980	7970	7980	7970	119
574	20231110	102500	101946740	7970	7970	7970	7970	0
575	20231110	102400	101946740	7970	7940	7970	7940	127
576	20231110	102300	100937310	7940	7930	7940	7930	11
577	20231110	102200	100850010	7930	7900	7930	7900	100
578	20231110	102100	100058290	7830	7830	7830	7830	0
579	20231110	102000	100058290	7830	7830	7830	7830	0
580	20231110	101900	100058290	7830	7840	7850	7830	168
581	20231110	101800	98739730	7800	7800	7800	7800	0
582	20231110	101700	98739730	7800	7800	7800	7800	0
583	20231110	101600	98739730	7800	7800	7800	7800	0
584	20231110	101500	98739730	7800	7800	7800	7800	0
585	20231110	101400	98739730	7800	7800	7800	7800	0
586	20231110	101300	98739730	7800	7800	7800	7800	0
587	20231110	101200	98739730	7800	7800	7800	7800	714
588	20231110	101100	93170530	7800	7800	7800	7800	0
589	20231110	101000	93170530	7800	7800	7800	7800	20
590	20231110	100900	93014530	7790	7790	7790	7790	0
591	20231110	100800	93014530	7790	7800	7800	7790	51
592	20231110	100700	92616990	7800	7800	7800	7800	0
593	20231110	100600	92616990	7800	7800	7800	7800	0
594	20231110	100500	92616990	7800	7800	7800	7800	0
595	20231110	100400	92616990	7800	7800	7800	7800	0
596	20231110	100300	92616990	7800	7800	7800	7800	0
597	20231110	100200	92616990	7800	7800	7800	7800	0
598	20231110	100100	92616990	7800	7800	7800	7800	0
599	20231110	100000	92616990	7800	7800	7800	7800	10
600	20231110	095900	92538990	7800	7800	7800	7800	0
601	20231110	095800	92538990	7800	7800	7800	7800	42
602	20231110	095700	92211390	7800	7800	7800	7800	10
603	20231110	095600	92133390	7790	7790	7790	7790	0
604	20231110	095500	92133390	7790	7790	7790	7790	0
605	20231110	095400	92133390	7790	7790	7790	7790	140
606	20231110	095300	91042790	7770	7770	7770	7770	0
607	20231110	095200	91042790	7770	7760	7770	7750	240
608	20231110	095100	89178780	7760	7760	7760	7760	99
609	20231110	095000	88410540	7760	7760	7760	7760	0
610	20231110	094900	88410540	7760	7760	7760	7760	1
611	20231110	094800	88402780	7740	7740	7740	7740	0
612	20231110	094700	88402780	7740	7740	7740	7740	48
613	20231110	094600	88031260	7740	7740	7740	7740	0
614	20231110	094500	88031260	7740	7730	7740	7730	59
615	20231110	094400	87574690	7730	7730	7730	7730	110
616	20231110	094300	86724390	7730	7740	7740	7730	444
617	20231110	094200	83290830	7740	7740	7740	7740	95
618	20231110	094100	82555530	7730	7730	7730	7730	0
619	20231110	094000	82555530	7730	7730	7730	7730	450
620	20231110	093900	79077030	7740	7740	7740	7740	0
621	20231110	093800	79077030	7740	7750	7750	7740	305
622	20231110	093700	76716270	7750	7750	7750	7750	0
623	20231110	093600	76716270	7750	7750	7750	7750	788
624	20231110	093500	70609270	7770	7790	7790	7770	302
625	20231110	093400	68262690	7790	7790	7790	7790	2
626	20231110	093300	68247110	7790	7790	7790	7790	14
627	20231110	093200	68138050	7790	7790	7790	7790	1
628	20231110	093100	68130260	7770	7770	7770	7770	1
629	20231110	093000	68122490	7750	7750	7750	7750	0
630	20231110	092900	68122490	7750	7750	7750	7750	0
631	20231110	092800	68122490	7750	7750	7750	7750	0
632	20231110	092700	68122490	7750	7750	7750	7750	0
633	20231110	092600	68122490	7750	7750	7750	7750	0
634	20231110	092500	68122490	7750	7750	7750	7750	0
635	20231110	092400	68122490	7750	7780	7780	7750	800
636	20231110	092300	61913300	7780	7790	7790	7780	204
637	20231110	092200	60325760	7790	7760	7790	7760	162
638	20231110	092100	59065560	7780	7760	7780	7760	2099
639	20231110	092000	42765700	7760	7740	7760	7730	558
640	20231110	091900	38447090	7760	7760	7780	7750	731
641	20231110	091800	32781260	7790	7790	7790	7790	10
642	20231110	091700	32703360	7800	7780	7800	7770	63
643	20231110	091600	32213490	7780	7800	7800	7780	11
644	20231110	091500	32127840	7780	7790	7790	7780	14
645	20231110	091400	32018900	7790	7810	7860	7790	3202
646	20231110	091300	7044970	7860	7860	7860	7860	1
647	20231110	091200	7037110	7860	7860	7860	7860	0
648	20231110	091100	7037110	7860	7860	7860	7860	1
649	20231110	091000	7029250	7860	7860	7860	7860	1
650	20231110	090900	7021390	7810	7860	7920	7810	520
651	20231110	090800	2945620	7870	7870	7870	7870	25
652	20231110	090700	2748870	7860	7860	7860	7860	0
653	20231110	090600	2748870	7860	7860	7860	7860	0
654	20231110	090500	2748870	7860	7860	7860	7860	9
655	20231110	090400	2678130	7950	7950	7950	7950	0
656	20231110	090300	2678130	7950	7950	7950	7950	0
657	20231110	090200	2678130	7950	7860	7950	7860	2
658	20231110	090100	2662320	7860	7890	7890	7860	12
659	20231110	090000	2567700	7850	7930	8000	7850	324