KissMeData/293480/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	205700	251882310	13640	13640	13640	13640	1435
3	20231110	205600	251882310	13640	13640	13640	13640	0
4	20231110	205500	251882310	13640	13640	13640	13640	0
5	20231110	205400	251882310	13640	13640	13640	13640	0
6	20231110	205300	251882310	13640	13640	13640	13640	0
7	20231110	205200	251882310	13640	13640	13640	13640	0
8	20231110	205100	251882310	13640	13640	13640	13640	0
9	20231110	205000	251882310	13640	13640	13640	13640	0
10	20231110	204900	251882310	13640	13640	13640	13640	0
11	20231110	204800	251882310	13640	13640	13640	13640	0
12	20231110	204700	251882310	13640	13640	13640	13640	0
13	20231110	204600	251882310	13640	13640	13640	13640	0
14	20231110	204500	251882310	13640	13640	13640	13640	0
15	20231110	204400	251882310	13640	13640	13640	13640	0
16	20231110	204300	251882310	13640	13640	13640	13640	0
17	20231110	204200	251882310	13640	13640	13640	13640	0
18	20231110	204100	251882310	13640	13640	13640	13640	0
19	20231110	204000	251882310	13640	13640	13640	13640	0
20	20231110	203900	251882310	13640	13640	13640	13640	0
21	20231110	203800	251882310	13640	13640	13640	13640	0
22	20231110	203700	251882310	13640	13640	13640	13640	0
23	20231110	203600	251882310	13640	13640	13640	13640	0
24	20231110	203500	251882310	13640	13640	13640	13640	0
25	20231110	203400	251882310	13640	13640	13640	13640	0
26	20231110	203300	251882310	13640	13640	13640	13640	0
27	20231110	203200	251882310	13640	13640	13640	13640	0
28	20231110	203100	251882310	13640	13640	13640	13640	0
29	20231110	203000	251882310	13640	13640	13640	13640	0
30	20231110	202900	251882310	13640	13640	13640	13640	0
31	20231110	202800	251882310	13640	13640	13640	13640	0
32	20231110	202700	251882310	13640	13640	13640	13640	1435
33	20231110	202600	251882310	13640	13640	13640	13640	0
34	20231110	202500	251882310	13640	13640	13640	13640	0
35	20231110	202400	251882310	13640	13640	13640	13640	0
36	20231110	202300	251882310	13640	13640	13640	13640	0
37	20231110	202200	251882310	13640	13640	13640	13640	0
38	20231110	202100	251882310	13640	13640	13640	13640	0
39	20231110	202000	251882310	13640	13640	13640	13640	0
40	20231110	201900	251882310	13640	13640	13640	13640	0
41	20231110	201800	251882310	13640	13640	13640	13640	0
42	20231110	201700	251882310	13640	13640	13640	13640	0
43	20231110	201600	251882310	13640	13640	13640	13640	0
44	20231110	201500	251882310	13640	13640	13640	13640	0
45	20231110	201400	251882310	13640	13640	13640	13640	0
46	20231110	201300	251882310	13640	13640	13640	13640	0
47	20231110	201200	251882310	13640	13640	13640	13640	0
48	20231110	201100	251882310	13640	13640	13640	13640	0
49	20231110	201000	251882310	13640	13640	13640	13640	0
50	20231110	200900	251882310	13640	13640	13640	13640	0
51	20231110	200800	251882310	13640	13640	13640	13640	0
52	20231110	200700	251882310	13640	13640	13640	13640	0
53	20231110	200600	251882310	13640	13640	13640	13640	0
54	20231110	200500	251882310	13640	13640	13640	13640	0
55	20231110	200400	251882310	13640	13640	13640	13640	0
56	20231110	200300	251882310	13640	13640	13640	13640	0
57	20231110	200200	251882310	13640	13640	13640	13640	0
58	20231110	200100	251882310	13640	13640	13640	13640	0
59	20231110	200000	251882310	13640	13640	13640	13640	0
60	20231110	195900	251882310	13640	13640	13640	13640	0
61	20231110	195800	251882310	13640	13640	13640	13640	0
62	20231110	195700	251882310	13640	13640	13640	13640	1435
63	20231110	195600	251882310	13640	13640	13640	13640	0
64	20231110	195500	251882310	13640	13640	13640	13640	0
65	20231110	195400	251882310	13640	13640	13640	13640	0
66	20231110	195300	251882310	13640	13640	13640	13640	0
67	20231110	195200	251882310	13640	13640	13640	13640	0
68	20231110	195100	251882310	13640	13640	13640	13640	0
69	20231110	195000	251882310	13640	13640	13640	13640	0
70	20231110	194900	251882310	13640	13640	13640	13640	0
71	20231110	194800	251882310	13640	13640	13640	13640	0
72	20231110	194700	251882310	13640	13640	13640	13640	0
73	20231110	194600	251882310	13640	13640	13640	13640	0
74	20231110	194500	251882310	13640	13640	13640	13640	0
75	20231110	194400	251882310	13640	13640	13640	13640	0
76	20231110	194300	251882310	13640	13640	13640	13640	0
77	20231110	194200	251882310	13640	13640	13640	13640	0
78	20231110	194100	251882310	13640	13640	13640	13640	0
79	20231110	194000	251882310	13640	13640	13640	13640	0
80	20231110	193900	251882310	13640	13640	13640	13640	0
81	20231110	193800	251882310	13640	13640	13640	13640	0
82	20231110	193700	251882310	13640	13640	13640	13640	0
83	20231110	193600	251882310	13640	13640	13640	13640	0
84	20231110	193500	251882310	13640	13640	13640	13640	0
85	20231110	193400	251882310	13640	13640	13640	13640	0
86	20231110	193300	251882310	13640	13640	13640	13640	0
87	20231110	193200	251882310	13640	13640	13640	13640	0
88	20231110	193100	251882310	13640	13640	13640	13640	0
89	20231110	193000	251882310	13640	13640	13640	13640	0
90	20231110	192900	251882310	13640	13640	13640	13640	0
91	20231110	192800	251882310	13640	13640	13640	13640	0
92	20231110	192700	251882310	13640	13640	13640	13640	1435
93	20231110	192600	251882310	13640	13640	13640	13640	0
94	20231110	192500	251882310	13640	13640	13640	13640	0
95	20231110	192400	251882310	13640	13640	13640	13640	0
96	20231110	192300	251882310	13640	13640	13640	13640	0
97	20231110	192200	251882310	13640	13640	13640	13640	0
98	20231110	192100	251882310	13640	13640	13640	13640	0
99	20231110	192000	251882310	13640	13640	13640	13640	0
100	20231110	191900	251882310	13640	13640	13640	13640	0
101	20231110	191800	251882310	13640	13640	13640	13640	0
102	20231110	191700	251882310	13640	13640	13640	13640	0
103	20231110	191600	251882310	13640	13640	13640	13640	0
104	20231110	191500	251882310	13640	13640	13640	13640	0
105	20231110	191400	251882310	13640	13640	13640	13640	0
106	20231110	191300	251882310	13640	13640	13640	13640	0
107	20231110	191200	251882310	13640	13640	13640	13640	0
108	20231110	191100	251882310	13640	13640	13640	13640	0
109	20231110	191000	251882310	13640	13640	13640	13640	0
110	20231110	190900	251882310	13640	13640	13640	13640	0
111	20231110	190800	251882310	13640	13640	13640	13640	0
112	20231110	190700	251882310	13640	13640	13640	13640	0
113	20231110	190600	251882310	13640	13640	13640	13640	0
114	20231110	190500	251882310	13640	13640	13640	13640	0
115	20231110	190400	251882310	13640	13640	13640	13640	0
116	20231110	190300	251882310	13640	13640	13640	13640	0
117	20231110	190200	251882310	13640	13640	13640	13640	0
118	20231110	190100	251882310	13640	13640	13640	13640	0
119	20231110	190000	251882310	13640	13640	13640	13640	0
120	20231110	185900	251882310	13640	13640	13640	13640	0
121	20231110	185800	251882310	13640	13640	13640	13640	0
122	20231110	185700	251882310	13640	13640	13640	13640	1435
123	20231110	185600	251882310	13640	13640	13640	13640	0
124	20231110	185500	251882310	13640	13640	13640	13640	0
125	20231110	185400	251882310	13640	13640	13640	13640	0
126	20231110	185300	251882310	13640	13640	13640	13640	0
127	20231110	185200	251882310	13640	13640	13640	13640	0
128	20231110	185100	251882310	13640	13640	13640	13640	0
129	20231110	185000	251882310	13640	13640	13640	13640	0
130	20231110	184900	251882310	13640	13640	13640	13640	0
131	20231110	184800	251882310	13640	13640	13640	13640	0
132	20231110	184700	251882310	13640	13640	13640	13640	0
133	20231110	184600	251882310	13640	13640	13640	13640	0
134	20231110	184500	251882310	13640	13640	13640	13640	0
135	20231110	184400	251882310	13640	13640	13640	13640	0
136	20231110	184300	251882310	13640	13640	13640	13640	0
137	20231110	184200	251882310	13640	13640	13640	13640	0
138	20231110	184100	251882310	13640	13640	13640	13640	0
139	20231110	184000	251882310	13640	13640	13640	13640	0
140	20231110	183900	251882310	13640	13640	13640	13640	0
141	20231110	183800	251882310	13640	13640	13640	13640	0
142	20231110	183700	251882310	13640	13640	13640	13640	0
143	20231110	183600	251882310	13640	13640	13640	13640	0
144	20231110	183500	251882310	13640	13640	13640	13640	0
145	20231110	183400	251882310	13640	13640	13640	13640	0
146	20231110	183300	251882310	13640	13640	13640	13640	0
147	20231110	183200	251882310	13640	13640	13640	13640	0
148	20231110	183100	251882310	13640	13640	13640	13640	0
149	20231110	183000	251882310	13640	13640	13640	13640	0
150	20231110	182900	251882310	13640	13640	13640	13640	0
151	20231110	182800	251882310	13640	13640	13640	13640	0
152	20231110	182700	251882310	13640	13640	13640	13640	1435
153	20231110	182600	251882310	13640	13640	13640	13640	0
154	20231110	182500	251882310	13640	13640	13640	13640	0
155	20231110	182400	251882310	13640	13640	13640	13640	0
156	20231110	182300	251882310	13640	13640	13640	13640	0
157	20231110	182200	251882310	13640	13640	13640	13640	0
158	20231110	182100	251882310	13640	13640	13640	13640	0
159	20231110	182000	251882310	13640	13640	13640	13640	0
160	20231110	181900	251882310	13640	13640	13640	13640	0
161	20231110	181800	251882310	13640	13640	13640	13640	0
162	20231110	181700	251882310	13640	13640	13640	13640	0
163	20231110	181600	251882310	13640	13640	13640	13640	0
164	20231110	181500	251882310	13640	13640	13640	13640	0
165	20231110	181400	251882310	13640	13640	13640	13640	0
166	20231110	181300	251882310	13640	13640	13640	13640	0
167	20231110	181200	251882310	13640	13640	13640	13640	0
168	20231110	181100	251882310	13640	13640	13640	13640	0
169	20231110	181000	251882310	13640	13640	13640	13640	0
170	20231110	180900	251882310	13640	13640	13640	13640	0
171	20231110	180800	251882310	13640	13640	13640	13640	0
172	20231110	180700	251882310	13640	13640	13640	13640	0
173	20231110	180600	251882310	13640	13640	13640	13640	0
174	20231110	180500	251882310	13640	13640	13640	13640	0
175	20231110	180400	251882310	13640	13640	13640	13640	0
176	20231110	180300	251882310	13640	13640	13640	13640	0
177	20231110	180200	251882310	13640	13640	13640	13640	0
178	20231110	180100	251882310	13640	13640	13640	13640	0
179	20231110	180000	251882310	13640	13640	13640	13640	0
180	20231110	175900	251882310	13640	13640	13640	13640	0
181	20231110	175800	251882310	13640	13640	13640	13640	0
182	20231110	175700	251882310	13640	13640	13640	13640	1435
183	20231110	175600	251882310	13640	13640	13640	13640	0
184	20231110	175500	251882310	13640	13640	13640	13640	0
185	20231110	175400	251882310	13640	13640	13640	13640	0
186	20231110	175300	251882310	13640	13640	13640	13640	0
187	20231110	175200	251882310	13640	13640	13640	13640	0
188	20231110	175100	251882310	13640	13640	13640	13640	0
189	20231110	175000	251882310	13640	13640	13640	13640	0
190	20231110	174900	251882310	13640	13640	13640	13640	0
191	20231110	174800	251882310	13640	13640	13640	13640	0
192	20231110	174700	251882310	13640	13640	13640	13640	0
193	20231110	174600	251882310	13640	13640	13640	13640	0
194	20231110	174500	251882310	13640	13640	13640	13640	0
195	20231110	174400	251882310	13640	13640	13640	13640	0
196	20231110	174300	251882310	13640	13640	13640	13640	0
197	20231110	174200	251882310	13640	13640	13640	13640	0
198	20231110	174100	251882310	13640	13640	13640	13640	0
199	20231110	174000	251882310	13640	13640	13640	13640	0
200	20231110	173900	251882310	13640	13640	13640	13640	0
201	20231110	173800	251882310	13640	13640	13640	13640	0
202	20231110	173700	251882310	13640	13640	13640	13640	0
203	20231110	173600	251882310	13640	13640	13640	13640	0
204	20231110	173500	251882310	13640	13640	13640	13640	0
205	20231110	173400	251882310	13640	13640	13640	13640	0
206	20231110	173300	251882310	13640	13640	13640	13640	0
207	20231110	173200	251882310	13640	13640	13640	13640	0
208	20231110	173100	251882310	13640	13640	13640	13640	0
209	20231110	173000	251882310	13640	13640	13640	13640	0
210	20231110	172900	251882310	13640	13640	13640	13640	0
211	20231110	172800	251882310	13640	13640	13640	13640	0
212	20231110	172700	251882310	13640	13640	13640	13640	1435
213	20231110	172600	251882310	13640	13640	13640	13640	0
214	20231110	172500	251882310	13640	13640	13640	13640	0
215	20231110	172400	251882310	13640	13640	13640	13640	0
216	20231110	172300	251882310	13640	13640	13640	13640	0
217	20231110	172200	251882310	13640	13640	13640	13640	0
218	20231110	172100	251882310	13640	13640	13640	13640	0
219	20231110	172000	251882310	13640	13640	13640	13640	0
220	20231110	171900	251882310	13640	13640	13640	13640	0
221	20231110	171800	251882310	13640	13640	13640	13640	0
222	20231110	171700	251882310	13640	13640	13640	13640	0
223	20231110	171600	251882310	13640	13640	13640	13640	0
224	20231110	171500	251882310	13640	13640	13640	13640	0
225	20231110	171400	251882310	13640	13640	13640	13640	0
226	20231110	171300	251882310	13640	13640	13640	13640	0
227	20231110	171200	251882310	13640	13640	13640	13640	0
228	20231110	171100	251882310	13640	13640	13640	13640	0
229	20231110	171000	251882310	13640	13640	13640	13640	0
230	20231110	170900	251882310	13640	13640	13640	13640	0
231	20231110	170800	251882310	13640	13640	13640	13640	0
232	20231110	170700	251882310	13640	13640	13640	13640	0
233	20231110	170600	251882310	13640	13640	13640	13640	0
234	20231110	170500	251882310	13640	13640	13640	13640	0
235	20231110	170400	251882310	13640	13640	13640	13640	0
236	20231110	170300	251882310	13640	13640	13640	13640	0
237	20231110	170200	251882310	13640	13640	13640	13640	0
238	20231110	170100	251882310	13640	13640	13640	13640	0
239	20231110	170000	251882310	13640	13640	13640	13640	0
240	20231110	165900	251882310	13640	13640	13640	13640	0
241	20231110	165800	251882310	13640	13640	13640	13640	0
242	20231110	165700	251882310	13640	13640	13640	13640	1435
243	20231110	165600	251882310	13640	13640	13640	13640	0
244	20231110	165500	251882310	13640	13640	13640	13640	0
245	20231110	165400	251882310	13640	13640	13640	13640	0
246	20231110	165300	251882310	13640	13640	13640	13640	0
247	20231110	165200	251882310	13640	13640	13640	13640	0
248	20231110	165100	251882310	13640	13640	13640	13640	0
249	20231110	165000	251882310	13640	13640	13640	13640	0
250	20231110	164900	251882310	13640	13640	13640	13640	0
251	20231110	164800	251882310	13640	13640	13640	13640	0
252	20231110	164700	251882310	13640	13640	13640	13640	0
253	20231110	164600	251882310	13640	13640	13640	13640	0
254	20231110	164500	251882310	13640	13640	13640	13640	0
255	20231110	164400	251882310	13640	13640	13640	13640	0
256	20231110	164300	251882310	13640	13640	13640	13640	0
257	20231110	164200	251882310	13640	13640	13640	13640	0
258	20231110	164100	251882310	13640	13640	13640	13640	0
259	20231110	164000	251882310	13640	13640	13640	13640	0
260	20231110	163900	251882310	13640	13640	13640	13640	0
261	20231110	163800	251882310	13640	13640	13640	13640	0
262	20231110	163700	251882310	13640	13640	13640	13640	0
263	20231110	163600	251882310	13640	13640	13640	13640	0
264	20231110	163500	251882310	13640	13640	13640	13640	0
265	20231110	163400	251882310	13640	13640	13640	13640	0
266	20231110	163300	251882310	13640	13640	13640	13640	0
267	20231110	163200	251882310	13640	13640	13640	13640	0
268	20231110	163100	251882310	13640	13640	13640	13640	0
269	20231110	163000	251882310	13640	13640	13640	13640	0
270	20231110	162900	251882310	13640	13640	13640	13640	0
271	20231110	162800	251882310	13640	13640	13640	13640	0
272	20231110	162700	251882310	13640	13640	13640	13640	1435
273	20231110	162600	251882310	13640	13640	13640	13640	0
274	20231110	162500	251882310	13640	13640	13640	13640	0
275	20231110	162400	251882310	13640	13640	13640	13640	0
276	20231110	162300	251882310	13640	13640	13640	13640	0
277	20231110	162200	251882310	13640	13640	13640	13640	0
278	20231110	162100	251882310	13640	13640	13640	13640	0
279	20231110	162000	251882310	13640	13640	13640	13640	0
280	20231110	161900	251882310	13640	13640	13640	13640	0
281	20231110	161800	251882310	13640	13640	13640	13640	0
282	20231110	161700	251882310	13640	13640	13640	13640	0
283	20231110	161600	251882310	13640	13640	13640	13640	0
284	20231110	161500	251882310	13640	13640	13640	13640	0
285	20231110	161400	251882310	13640	13640	13640	13640	0
286	20231110	161300	251882310	13640	13640	13640	13640	0
287	20231110	161200	251882310	13640	13640	13640	13640	0
288	20231110	161100	251882310	13640	13640	13640	13640	0
289	20231110	161000	251882310	13640	13640	13640	13640	0
290	20231110	160900	251882310	13640	13640	13640	13640	0
291	20231110	160800	251882310	13640	13640	13640	13640	0
292	20231110	160700	251882310	13640	13640	13640	13640	0
293	20231110	160600	251882310	13640	13640	13640	13640	0
294	20231110	160500	251882310	13640	13640	13640	13640	0
295	20231110	160400	251882310	13640	13640	13640	13640	0
296	20231110	160300	251882310	13640	13640	13640	13640	0
297	20231110	160200	251882310	13640	13640	13640	13640	0
298	20231110	160100	251882310	13640	13640	13640	13640	0
299	20231110	160000	251882310	13640	13640	13640	13640	0
300	20231110	155900	251882310	13640	13640	13640	13640	0
301	20231110	155800	251882310	13640	13640	13640	13640	0
302	20231110	155700	251882310	13640	13640	13640	13640	1435
303	20231110	155600	251882310	13640	13640	13640	13640	0
304	20231110	155500	251882310	13640	13640	13640	13640	0
305	20231110	155400	251882310	13640	13640	13640	13640	0
306	20231110	155300	251882310	13640	13640	13640	13640	0
307	20231110	155200	251882310	13640	13640	13640	13640	0
308	20231110	155100	251882310	13640	13640	13640	13640	0
309	20231110	155000	251882310	13640	13640	13640	13640	0
310	20231110	154900	251882310	13640	13640	13640	13640	0
311	20231110	154800	251882310	13640	13640	13640	13640	0
312	20231110	154700	251882310	13640	13640	13640	13640	0
313	20231110	154600	251882310	13640	13640	13640	13640	0
314	20231110	154500	251882310	13640	13640	13640	13640	0
315	20231110	154400	251882310	13640	13640	13640	13640	0
316	20231110	154300	251882310	13640	13640	13640	13640	0
317	20231110	154200	251882310	13640	13640	13640	13640	0
318	20231110	154100	251882310	13640	13640	13640	13640	0
319	20231110	154000	251882310	13640	13640	13640	13640	0
320	20231110	153900	251882310	13640	13640	13640	13640	0
321	20231110	153800	251882310	13640	13640	13640	13640	0
322	20231110	153700	251882310	13640	13640	13640	13640	0
323	20231110	153600	251882310	13640	13640	13640	13640	0
324	20231110	153500	251882310	13640	13640	13640	13640	0
325	20231110	153400	251882310	13640	13640	13640	13640	0
326	20231110	153300	251882310	13640	13640	13640	13640	0
327	20231110	153200	251882310	13640	13640	13640	13640	0
328	20231110	153100	251882310	13640	13640	13640	13640	0
329	20231110	153000	251882310	13640	13640	13640	13640	1435
330	20231110	152900	232308910	13670	13670	13670	13670	0
331	20231110	152800	232308910	13670	13670	13670	13670	0
332	20231110	152700	232308910	13670	13670	13670	13670	0
333	20231110	152600	232308910	13670	13670	13670	13670	0
334	20231110	152500	232308910	13670	13670	13670	13670	0
335	20231110	152400	232308910	13670	13670	13670	13670	0
336	20231110	152300	232308910	13670	13670	13670	13670	0
337	20231110	152200	232308910	13670	13670	13670	13670	0
338	20231110	152100	232308910	13670	13670	13670	13670	0
339	20231110	152000	232308910	13670	13670	13670	13670	0
340	20231110	151900	232308910	13670	13670	13670	13670	0
341	20231110	151800	232308910	13670	13660	13670	13660	92
342	20231110	151700	231052180	13650	13650	13650	13650	0
343	20231110	151600	231052180	13650	13650	13650	13650	0
344	20231110	151500	231052180	13650	13650	13650	13650	0
345	20231110	151400	231052180	13650	13650	13650	13650	0
346	20231110	151300	231052180	13650	13650	13650	13650	3
347	20231110	151200	231011230	13670	13670	13670	13670	0
348	20231110	151100	231011230	13670	13670	13670	13670	3
349	20231110	151000	230970220	13650	13650	13650	13650	0
350	20231110	150900	230970220	13650	13690	13690	13650	65
351	20231110	150800	230082770	13650	13650	13650	13650	0
352	20231110	150700	230082770	13650	13650	13650	13650	0
353	20231110	150600	230082770	13650	13650	13650	13650	0
354	20231110	150500	230082770	13650	13680	13680	13650	825
355	20231110	150400	218809330	13690	13690	13690	13690	0
356	20231110	150300	218809330	13690	13690	13690	13690	0
357	20231110	150200	218809330	13690	13690	13690	13690	0
358	20231110	150100	218809330	13690	13690	13690	13690	0
359	20231110	150000	218809330	13690	13690	13690	13690	0
360	20231110	145900	218809330	13690	13690	13690	13690	0
361	20231110	145800	218809330	13690	13690	13690	13690	0
362	20231110	145700	218809330	13690	13690	13690	13690	0
363	20231110	145600	218809330	13690	13690	13690	13690	7
364	20231110	145500	218713500	13690	13690	13690	13690	0
365	20231110	145400	218713500	13690	13690	13690	13690	0
366	20231110	145300	218713500	13690	13690	13690	13690	0
367	20231110	145200	218713500	13690	13690	13690	13690	310
368	20231110	145100	214469600	13690	13690	13690	13690	10
369	20231110	145000	214332700	13680	13680	13680	13680	0
370	20231110	144900	214332700	13680	13680	13680	13680	1
371	20231110	144800	214319020	13690	13690	13690	13690	0
372	20231110	144700	214319020	13690	13690	13690	13690	0
373	20231110	144600	214319020	13690	13690	13690	13690	0
374	20231110	144500	214319020	13690	13690	13690	13690	0
375	20231110	144400	214319020	13690	13690	13690	13690	0
376	20231110	144300	214319020	13690	13690	13690	13690	0
377	20231110	144200	214319020	13690	13690	13690	13690	10
378	20231110	144100	214182120	13690	13690	13690	13690	0
379	20231110	144000	214182120	13690	13690	13690	13690	5
380	20231110	143900	214113670	13690	13690	13690	13690	0
381	20231110	143800	214113670	13690	13690	13690	13690	0
382	20231110	143700	214113670	13690	13690	13690	13690	0
383	20231110	143600	214113670	13690	13690	13690	13690	0
384	20231110	143500	214113670	13690	13690	13690	13690	0
385	20231110	143400	214113670	13690	13690	13690	13690	100
386	20231110	143300	212744670	13690	13690	13690	13690	5
387	20231110	143200	212676220	13680	13680	13680	13680	0
388	20231110	143100	212676220	13680	13680	13680	13680	0
389	20231110	143000	212676220	13680	13680	13680	13680	0
390	20231110	142900	212676220	13680	13680	13680	13680	0
391	20231110	142800	212676220	13680	13680	13680	13680	0
392	20231110	142700	212676220	13680	13680	13680	13680	10
393	20231110	142600	212539420	13690	13690	13690	13690	5
394	20231110	142500	212470970	13690	13690	13690	13690	1
395	20231110	142400	212457280	13690	13690	13690	13690	2
396	20231110	142300	212429900	13690	13690	13690	13690	0
397	20231110	142200	212429900	13690	13690	13690	13690	0
398	20231110	142100	212429900	13690	13690	13690	13690	170
399	20231110	142000	210102600	13690	13690	13690	13690	0
400	20231110	141900	210102600	13690	13690	13690	13690	50
401	20231110	141800	209418100	13690	13690	13690	13690	10
402	20231110	141700	209281200	13690	13690	13690	13690	0
403	20231110	141600	209281200	13690	13690	13690	13690	0
404	20231110	141500	209281200	13690	13690	13690	13690	0
405	20231110	141400	209281200	13690	13690	13690	13690	0
406	20231110	141300	209281200	13690	13690	13690	13690	0
407	20231110	141200	209281200	13690	13690	13690	13690	0
408	20231110	141100	209281200	13690	13690	13690	13690	2
409	20231110	141000	209253820	13690	13690	13690	13690	0
410	20231110	140900	209253820	13690	13690	13690	13690	0
411	20231110	140800	209253820	13690	13690	13690	13690	0
412	20231110	140700	209253820	13690	13690	13690	13690	3
413	20231110	140600	209212750	13690	13690	13690	13690	6
414	20231110	140500	209130610	13700	13700	13700	13700	0
415	20231110	140400	209130610	13700	13700	13700	13700	3
416	20231110	140300	209089510	13700	13700	13700	13700	0
417	20231110	140200	209089510	13700	13700	13700	13700	0
418	20231110	140100	209089510	13700	13700	13700	13700	10
419	20231110	140000	208952510	13690	13700	13700	13690	12
420	20231110	135900	208788220	13700	13700	13700	13700	1
421	20231110	135800	208774520	13710	13710	13710	13710	0
422	20231110	135700	208774520	13710	13710	13710	13710	0
423	20231110	135600	208774520	13710	13710	13710	13710	0
424	20231110	135500	208774520	13710	13710	13710	13710	0
425	20231110	135400	208774520	13710	13710	13710	13710	0
426	20231110	135300	208774520	13710	13710	13710	13710	0
427	20231110	135200	208774520	13710	13710	13710	13710	0
428	20231110	135100	208774520	13710	13710	13710	13710	0
429	20231110	135000	208774520	13710	13710	13710	13710	0
430	20231110	134900	208774520	13710	13710	13710	13710	0
431	20231110	134800	208774520	13710	13710	13710	13710	1
432	20231110	134700	208760810	13690	13690	13690	13690	0
433	20231110	134600	208760810	13690	13690	13690	13690	0
434	20231110	134500	208760810	13690	13700	13700	13690	681
435	20231110	134400	199432880	13710	13710	13710	13710	6
436	20231110	134300	199350620	13710	13710	13710	13710	0
437	20231110	134200	199350620	13710	13710	13710	13710	0
438	20231110	134100	199350620	13710	13710	13710	13710	139
439	20231110	134000	197444930	13710	13710	13710	13710	127
440	20231110	133900	195703760	13730	13730	13730	13730	0
441	20231110	133800	195703760	13730	13730	13730	13730	0
442	20231110	133700	195703760	13730	13730	13730	13730	0
443	20231110	133600	195703760	13730	13730	13730	13730	0
444	20231110	133500	195703760	13730	13730	13730	13730	15
445	20231110	133400	195497810	13730	13730	13730	13730	0
446	20231110	133300	195497810	13730	13730	13730	13730	0
447	20231110	133200	195497810	13730	13730	13730	13730	0
448	20231110	133100	195497810	13730	13730	13730	13730	0
449	20231110	133000	195497810	13730	13730	13730	13730	0
450	20231110	132900	195497810	13730	13730	13730	13730	0
451	20231110	132800	195497810	13730	13730	13730	13730	0
452	20231110	132700	195497810	13730	13730	13730	13730	0
453	20231110	132600	195497810	13730	13730	13730	13730	0
454	20231110	132500	195497810	13730	13730	13730	13730	0
455	20231110	132400	195497810	13730	13730	13730	13730	0
456	20231110	132300	195497810	13730	13730	13730	13730	10
457	20231110	132200	195360510	13740	13740	13740	13740	0
458	20231110	132100	195360510	13740	13740	13740	13740	0
459	20231110	132000	195360510	13740	13740	13740	13740	0
460	20231110	131900	195360510	13740	13740	13740	13740	0
461	20231110	131800	195360510	13740	13740	13740	13740	0
462	20231110	131700	195360510	13740	13740	13740	13740	0
463	20231110	131600	195360510	13740	13740	13740	13740	1
464	20231110	131500	195346770	13730	13730	13730	13730	0
465	20231110	131400	195346770	13730	13730	13730	13730	0
466	20231110	131300	195346770	13730	13730	13730	13730	2
467	20231110	131200	195319310	13730	13730	13730	13730	0
468	20231110	131100	195319310	13730	13730	13730	13730	2
469	20231110	131000	195291850	13730	13730	13730	13730	0
470	20231110	130900	195291850	13730	13730	13730	13730	0
471	20231110	130800	195291850	13730	13730	13730	13730	0
472	20231110	130700	195291850	13730	13730	13730	13730	9
473	20231110	130600	195168280	13730	13730	13730	13730	0
474	20231110	130500	195168280	13730	13730	13730	13730	0
475	20231110	130400	195168280	13730	13730	13730	13730	11
476	20231110	130300	195017250	13730	13730	13730	13730	0
477	20231110	130200	195017250	13730	13730	13730	13730	0
478	20231110	130100	195017250	13730	13730	13730	13730	0
479	20231110	130000	195017250	13730	13730	13730	13730	0
480	20231110	125900	195017250	13730	13730	13730	13730	0
481	20231110	125800	195017250	13730	13730	13730	13730	0
482	20231110	125700	195017250	13730	13730	13730	13730	0
483	20231110	125600	195017250	13730	13730	13730	13730	0
484	20231110	125500	195017250	13730	13730	13730	13730	0
485	20231110	125400	195017250	13730	13730	13730	13730	0
486	20231110	125300	195017250	13730	13730	13730	13730	0
487	20231110	125200	195017250	13730	13730	13730	13730	0
488	20231110	125100	195017250	13730	13730	13730	13730	7
489	20231110	125000	194921140	13740	13740	13740	13740	0
490	20231110	124900	194921140	13740	13740	13740	13740	0
491	20231110	124800	194921140	13740	13740	13740	13740	0
492	20231110	124700	194921140	13740	13740	13740	13740	0
493	20231110	124600	194921140	13740	13740	13740	13740	0
494	20231110	124500	194921140	13740	13730	13740	13730	200
495	20231110	124400	192173190	13730	13730	13730	13730	0
496	20231110	124300	192173190	13730	13730	13730	13730	0
497	20231110	124200	192173190	13730	13730	13730	13730	0
498	20231110	124100	192173190	13730	13730	13730	13730	1
499	20231110	124000	192159460	13720	13720	13720	13720	0
500	20231110	123900	192159460	13720	13720	13720	13720	0
501	20231110	123800	192159460	13720	13720	13720	13720	0
502	20231110	123700	192159460	13720	13720	13720	13720	22
503	20231110	123600	191857620	13720	13720	13720	13720	0
504	20231110	123500	191857620	13720	13720	13720	13720	0
505	20231110	123400	191857620	13720	13720	13720	13720	0
506	20231110	123300	191857620	13720	13720	13720	13720	0
507	20231110	123200	191857620	13720	13720	13720	13720	0
508	20231110	123100	191857620	13720	13720	13720	13720	0
509	20231110	123000	191857620	13720	13720	13720	13720	0
510	20231110	122900	191857620	13720	13720	13720	13720	1
511	20231110	122800	191843900	13690	13690	13690	13690	0
512	20231110	122700	191843900	13690	13690	13690	13690	0
513	20231110	122600	191843900	13690	13690	13690	13690	0
514	20231110	122500	191843900	13690	13690	13690	13690	0
515	20231110	122400	191843900	13690	13690	13690	13690	0
516	20231110	122300	191843900	13690	13690	13690	13690	0
517	20231110	122200	191843900	13690	13690	13690	13690	0
518	20231110	122100	191843900	13690	13690	13690	13690	0
519	20231110	122000	191843900	13690	13690	13690	13690	0
520	20231110	121900	191843900	13690	13690	13690	13690	1
521	20231110	121800	191830210	13690	13690	13690	13690	0
522	20231110	121700	191830210	13690	13690	13690	13690	0
523	20231110	121600	191830210	13690	13690	13690	13690	0
524	20231110	121500	191830210	13690	13690	13690	13690	0
525	20231110	121400	191830210	13690	13690	13690	13690	0
526	20231110	121300	191830210	13690	13690	13690	13690	0
527	20231110	121200	191830210	13690	13690	13690	13690	0
528	20231110	121100	191830210	13690	13690	13690	13690	5
529	20231110	121000	191761760	13690	13690	13690	13690	6
530	20231110	120900	191679620	13690	13690	13690	13690	11
531	20231110	120800	191529030	13690	13690	13690	13690	0
532	20231110	120700	191529030	13690	13690	13690	13690	0
533	20231110	120600	191529030	13690	13710	13710	13690	283
534	20231110	120500	187654500	13720	13720	13720	13720	0
535	20231110	120400	187654500	13720	13720	13720	13720	0
536	20231110	120300	187654500	13720	13720	13720	13720	0
537	20231110	120200	187654500	13720	13720	13720	13720	0
538	20231110	120100	187654500	13720	13720	13720	13720	0
539	20231110	120000	187654500	13720	13720	13720	13720	0
540	20231110	115900	187654500	13720	13720	13720	13720	0
541	20231110	115800	187654500	13720	13720	13720	13720	0
542	20231110	115700	187654500	13720	13720	13720	13720	0
543	20231110	115600	187654500	13720	13720	13720	13720	10
544	20231110	115500	187517300	13730	13730	13730	13730	0
545	20231110	115400	187517300	13730	13730	13730	13730	0
546	20231110	115300	187517300	13730	13730	13730	13730	0
547	20231110	115200	187517300	13730	13730	13730	13730	0
548	20231110	115100	187517300	13730	13730	13730	13730	0
549	20231110	115000	187517300	13730	13730	13730	13730	0
550	20231110	114900	187517300	13730	13730	13730	13730	0
551	20231110	114800	187517300	13730	13730	13730	13730	0
552	20231110	114700	187517300	13730	13730	13730	13730	0
553	20231110	114600	187517300	13730	13730	13730	13730	0
554	20231110	114500	187517300	13730	13730	13730	13730	0
555	20231110	114400	187517300	13730	13730	13730	13730	0
556	20231110	114300	187517300	13730	13730	13730	13730	0
557	20231110	114200	187517300	13730	13730	13730	13730	2
558	20231110	114100	187489840	13730	13730	13730	13730	0
559	20231110	114000	187489840	13730	13730	13730	13730	0
560	20231110	113900	187489840	13730	13730	13730	13730	0
561	20231110	113800	187489840	13730	13730	13730	13730	0
562	20231110	113700	187489840	13730	13730	13730	13730	0
563	20231110	113600	187489840	13730	13730	13730	13730	0
564	20231110	113500	187489840	13730	13730	13730	13730	0
565	20231110	113400	187489840	13730	13730	13730	13730	0
566	20231110	113300	187489840	13730	13730	13730	13730	0
567	20231110	113200	187489840	13730	13730	13730	13730	0
568	20231110	113100	187489840	13730	13730	13730	13730	0
569	20231110	113000	187489840	13730	13730	13730	13730	0
570	20231110	112900	187489840	13730	13730	13730	13730	0
571	20231110	112800	187489840	13730	13730	13730	13730	0
572	20231110	112700	187489840	13730	13730	13730	13730	0
573	20231110	112600	187489840	13730	13730	13730	13730	1
574	20231110	112500	187476110	13710	13710	13710	13710	7
575	20231110	112400	187380140	13710	13710	13710	13710	0
576	20231110	112300	187380140	13710	13710	13710	13710	1
577	20231110	112200	187366430	13700	13700	13700	13700	0
578	20231110	112100	187366430	13700	13710	13710	13700	7
579	20231110	112000	187270520	13710	13710	13710	13710	0
580	20231110	111900	187270520	13710	13710	13710	13710	0
581	20231110	111800	187270520	13710	13710	13710	13710	16
582	20231110	111700	187051160	13700	13700	13700	13700	0
583	20231110	111600	187051160	13700	13700	13700	13700	0
584	20231110	111500	187051160	13700	13700	13700	13700	0
585	20231110	111400	187051160	13700	13700	13700	13700	0
586	20231110	111300	187051160	13700	13700	13700	13700	0
587	20231110	111200	187051160	13700	13700	13700	13700	0
588	20231110	111100	187051160	13700	13700	13700	13700	0
589	20231110	111000	187051160	13700	13700	13700	13700	0
590	20231110	110900	187051160	13700	13670	13700	13670	13
591	20231110	110800	186873420	13700	13700	13700	13700	0
592	20231110	110700	186873420	13700	13700	13700	13700	0
593	20231110	110600	186873420	13700	13700	13700	13700	0
594	20231110	110500	186873420	13700	13700	13700	13700	0
595	20231110	110400	186873420	13700	13700	13700	13700	0
596	20231110	110300	186873420	13700	13700	13700	13700	0
597	20231110	110200	186873420	13700	13700	13700	13700	0
598	20231110	110100	186873420	13700	13700	13700	13700	0
599	20231110	110000	186873420	13700	13700	13700	13700	0
600	20231110	105900	186873420	13700	13700	13700	13700	0
601	20231110	105800	186873420	13700	13700	13700	13700	0
602	20231110	105700	186873420	13700	13700	13700	13700	1
603	20231110	105600	186859720	13680	13680	13680	13680	0
604	20231110	105500	186859720	13680	13680	13680	13680	0
605	20231110	105400	186859720	13680	13680	13680	13680	0
606	20231110	105300	186859720	13680	13680	13680	13680	1
607	20231110	105200	186846040	13680	13680	13680	13680	0
608	20231110	105100	186846040	13680	13680	13680	13680	1
609	20231110	105000	186832360	13640	13640	13640	13640	0
610	20231110	104900	186832360	13640	13640	13640	13640	3
611	20231110	104800	186791440	13650	13670	13670	13650	1050
612	20231110	104700	172454410	13670	13690	13690	13670	100
613	20231110	104600	171087060	13700	13700	13700	13700	46
614	20231110	104500	170456860	13730	13730	13730	13730	0
615	20231110	104400	170456860	13730	13730	13730	13730	0
616	20231110	104300	170456860	13730	13730	13730	13730	0
617	20231110	104200	170456860	13730	13730	13730	13730	0
618	20231110	104100	170456860	13730	13730	13730	13730	0
619	20231110	104000	170456860	13730	13730	13730	13730	0
620	20231110	103900	170456860	13730	13730	13730	13730	10
621	20231110	103800	170319560	13730	13730	13730	13730	0
622	20231110	103700	170319560	13730	13730	13730	13730	0
623	20231110	103600	170319560	13730	13730	13730	13730	0
624	20231110	103500	170319560	13730	13730	13730	13730	0
625	20231110	103400	170319560	13730	13730	13730	13730	0
626	20231110	103300	170319560	13730	13730	13730	13730	0
627	20231110	103200	170319560	13730	13730	13730	13730	0
628	20231110	103100	170319560	13730	13730	13730	13730	0
629	20231110	103000	170319560	13730	13730	13730	13730	0
630	20231110	102900	170319560	13730	13730	13730	13730	0
631	20231110	102800	170319560	13730	13730	13730	13730	1
632	20231110	102700	170305830	13680	13680	13680	13680	0
633	20231110	102600	170305830	13680	13680	13680	13680	5
634	20231110	102500	170237430	13680	13680	13680	13680	4
635	20231110	102400	170182710	13680	13680	13680	13680	0
636	20231110	102300	170182710	13680	13680	13680	13680	5
637	20231110	102200	170114310	13680	13680	13680	13680	465
638	20231110	102100	163753110	13680	13680	13680	13680	1
639	20231110	102000	163739430	13670	13670	13670	13670	0
640	20231110	101900	163739430	13670	13670	13670	13670	39
641	20231110	101800	163206300	13670	13670	13670	13670	0
642	20231110	101700	163206300	13670	13660	13670	13660	2
643	20231110	101600	163178970	13660	13660	13660	13660	0
644	20231110	101500	163178970	13660	13660	13660	13660	31
645	20231110	101400	162755510	13660	13660	13660	13660	0
646	20231110	101300	162755510	13660	13660	13660	13660	4
647	20231110	101200	162700870	13660	13660	13660	13660	150
648	20231110	101100	160651870	13660	13660	13660	13660	0
649	20231110	101000	160651870	13660	13660	13660	13660	0
650	20231110	100900	160651870	13660	13660	13660	13660	0
651	20231110	100800	160651870	13660	13660	13660	13660	0
652	20231110	100700	160651870	13660	13660	13660	13660	0
653	20231110	100600	160651870	13660	13660	13660	13660	0
654	20231110	100500	160651870	13660	13640	13660	13640	53
655	20231110	100400	159928930	13640	13640	13640	13640	48
656	20231110	100300	159274210	13660	13660	13660	13660	2
657	20231110	100200	159246890	13640	13640	13640	13640	0
658	20231110	100100	159246890	13640	13640	13640	13640	0
659	20231110	100000	159246890	13640	13640	13640	13640	2
660	20231110	095900	159219610	13660	13660	13660	13660	0
661	20231110	095800	159219610	13660	13660	13660	13660	0
662	20231110	095700	159219610	13660	13660	13660	13660	0
663	20231110	095600	159219610	13660	13660	13660	13660	13
664	20231110	095500	159042030	13630	13630	13630	13630	0
665	20231110	095400	159042030	13630	13640	13640	13630	92
666	20231110	095300	157787350	13660	13660	13660	13660	0
667	20231110	095200	157787350	13660	13660	13660	13660	0
668	20231110	095100	157787350	13660	13660	13660	13660	1
669	20231110	095000	157773690	13640	13640	13640	13640	102
670	20231110	094900	156382410	13650	13650	13650	13650	0
671	20231110	094800	156382410	13650	13650	13650	13650	1
672	20231110	094700	156368760	13650	13650	13650	13650	1
673	20231110	094600	156355110	13650	13650	13650	13650	2
674	20231110	094500	156327810	13650	13650	13650	13650	3
675	20231110	094400	156286860	13650	13650	13650	13650	0
676	20231110	094300	156286860	13650	13650	13650	13650	1
677	20231110	094200	156273210	13650	13710	13710	13640	2273
678	20231110	094100	125224700	13720	13720	13720	13720	0
679	20231110	094000	125224700	13720	13720	13720	13720	0
680	20231110	093900	125224700	13720	13720	13720	13720	0
681	20231110	093800	125224700	13720	13720	13720	13720	0
682	20231110	093700	125224700	13720	13720	13720	13720	0
683	20231110	093600	125224700	13720	13720	13720	13720	260
684	20231110	093500	121657500	13720	13720	13720	13720	0
685	20231110	093400	121657500	13720	13720	13720	13720	0
686	20231110	093300	121657500	13720	13720	13720	13720	6
687	20231110	093200	121575180	13700	13700	13700	13700	2
688	20231110	093100	121547780	13700	13700	13700	13700	0
689	20231110	093000	121547780	13700	13700	13700	13700	0
690	20231110	092900	121547780	13700	13700	13700	13700	5
691	20231110	092800	121479280	13700	13700	13700	13700	0
692	20231110	092700	121479280	13700	13700	13700	13700	1
693	20231110	092600	121465580	13690	13690	13690	13690	0
694	20231110	092500	121465580	13690	13690	13690	13690	0
695	20231110	092400	121465580	13690	13690	13690	13690	0
696	20231110	092300	121465580	13690	13680	13690	13680	9
697	20231110	092200	121342450	13680	13680	13680	13680	3
698	20231110	092100	121301410	13680	13680	13680	13680	1
699	20231110	092000	121287730	13670	13670	13670	13670	0
700	20231110	091900	121287730	13670	13680	13680	13670	201
701	20231110	091800	118540050	13670	13670	13670	13670	0
702	20231110	091700	118540050	13670	13670	13670	13670	3
703	20231110	091600	118499040	13660	13680	13680	13660	700
704	20231110	091500	108936960	13660	13660	13660	13660	0
705	20231110	091400	108936960	13660	13660	13660	13660	0
706	20231110	091300	108936960	13660	13660	13660	13660	399
707	20231110	091200	103486620	13670	13670	13670	13670	0
708	20231110	091100	103486620	13670	13690	13690	13670	716
709	20231110	091000	93696180	13690	13690	13690	13690	10
710	20231110	090900	93559280	13690	13690	13690	13690	64
711	20231110	090800	92683120	13690	13690	13690	13690	930
712	20231110	090700	79951420	13690	13690	13690	13690	1006
713	20231110	090600	66179280	13730	13730	13730	13730	0
714	20231110	090500	66179280	13730	13700	13730	13700	11
715	20231110	090400	66028550	13700	13700	13700	13700	0
716	20231110	090300	66028550	13700	13700	13700	13700	106
717	20231110	090200	64576350	13700	13720	13720	13690	698
718	20231110	090100	55013330	13790	13790	13790	13790	1
719	20231110	090000	54999540	13680	13870	13870	13670	4020