KissMeData/376980/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	211600	288819380	8890	8890	8890	8890	390
3	20231110	211500	288819380	8890	8890	8890	8890	0
4	20231110	211400	288819380	8890	8890	8890	8890	0
5	20231110	211300	288819380	8890	8890	8890	8890	0
6	20231110	211200	288819380	8890	8890	8890	8890	0
7	20231110	211100	288819380	8890	8890	8890	8890	0
8	20231110	211000	288819380	8890	8890	8890	8890	0
9	20231110	210900	288819380	8890	8890	8890	8890	0
10	20231110	210800	288819380	8890	8890	8890	8890	0
11	20231110	210700	288819380	8890	8890	8890	8890	0
12	20231110	210600	288819380	8890	8890	8890	8890	0
13	20231110	210500	288819380	8890	8890	8890	8890	0
14	20231110	210400	288819380	8890	8890	8890	8890	0
15	20231110	210300	288819380	8890	8890	8890	8890	0
16	20231110	210200	288819380	8890	8890	8890	8890	0
17	20231110	210100	288819380	8890	8890	8890	8890	0
18	20231110	210000	288819380	8890	8890	8890	8890	0
19	20231110	205900	288819380	8890	8890	8890	8890	0
20	20231110	205800	288819380	8890	8890	8890	8890	0
21	20231110	205700	288819380	8890	8890	8890	8890	0
22	20231110	205600	288819380	8890	8890	8890	8890	0
23	20231110	205500	288819380	8890	8890	8890	8890	0
24	20231110	205400	288819380	8890	8890	8890	8890	0
25	20231110	205300	288819380	8890	8890	8890	8890	0
26	20231110	205200	288819380	8890	8890	8890	8890	0
27	20231110	205100	288819380	8890	8890	8890	8890	0
28	20231110	205000	288819380	8890	8890	8890	8890	0
29	20231110	204900	288819380	8890	8890	8890	8890	0
30	20231110	204800	288819380	8890	8890	8890	8890	0
31	20231110	204700	288819380	8890	8890	8890	8890	0
32	20231110	204600	288819380	8890	8890	8890	8890	390
33	20231110	204500	288819380	8890	8890	8890	8890	0
34	20231110	204400	288819380	8890	8890	8890	8890	0
35	20231110	204300	288819380	8890	8890	8890	8890	0
36	20231110	204200	288819380	8890	8890	8890	8890	0
37	20231110	204100	288819380	8890	8890	8890	8890	0
38	20231110	204000	288819380	8890	8890	8890	8890	0
39	20231110	203900	288819380	8890	8890	8890	8890	0
40	20231110	203800	288819380	8890	8890	8890	8890	0
41	20231110	203700	288819380	8890	8890	8890	8890	0
42	20231110	203600	288819380	8890	8890	8890	8890	0
43	20231110	203500	288819380	8890	8890	8890	8890	0
44	20231110	203400	288819380	8890	8890	8890	8890	0
45	20231110	203300	288819380	8890	8890	8890	8890	0
46	20231110	203200	288819380	8890	8890	8890	8890	0
47	20231110	203100	288819380	8890	8890	8890	8890	0
48	20231110	203000	288819380	8890	8890	8890	8890	0
49	20231110	202900	288819380	8890	8890	8890	8890	0
50	20231110	202800	288819380	8890	8890	8890	8890	0
51	20231110	202700	288819380	8890	8890	8890	8890	0
52	20231110	202600	288819380	8890	8890	8890	8890	0
53	20231110	202500	288819380	8890	8890	8890	8890	0
54	20231110	202400	288819380	8890	8890	8890	8890	0
55	20231110	202300	288819380	8890	8890	8890	8890	0
56	20231110	202200	288819380	8890	8890	8890	8890	0
57	20231110	202100	288819380	8890	8890	8890	8890	0
58	20231110	202000	288819380	8890	8890	8890	8890	0
59	20231110	201900	288819380	8890	8890	8890	8890	0
60	20231110	201800	288819380	8890	8890	8890	8890	0
61	20231110	201700	288819380	8890	8890	8890	8890	0
62	20231110	201600	288819380	8890	8890	8890	8890	390
63	20231110	201500	288819380	8890	8890	8890	8890	0
64	20231110	201400	288819380	8890	8890	8890	8890	0
65	20231110	201300	288819380	8890	8890	8890	8890	0
66	20231110	201200	288819380	8890	8890	8890	8890	0
67	20231110	201100	288819380	8890	8890	8890	8890	0
68	20231110	201000	288819380	8890	8890	8890	8890	0
69	20231110	200900	288819380	8890	8890	8890	8890	0
70	20231110	200800	288819380	8890	8890	8890	8890	0
71	20231110	200700	288819380	8890	8890	8890	8890	0
72	20231110	200600	288819380	8890	8890	8890	8890	0
73	20231110	200500	288819380	8890	8890	8890	8890	0
74	20231110	200400	288819380	8890	8890	8890	8890	0
75	20231110	200300	288819380	8890	8890	8890	8890	0
76	20231110	200200	288819380	8890	8890	8890	8890	0
77	20231110	200100	288819380	8890	8890	8890	8890	0
78	20231110	200000	288819380	8890	8890	8890	8890	0
79	20231110	195900	288819380	8890	8890	8890	8890	0
80	20231110	195800	288819380	8890	8890	8890	8890	0
81	20231110	195700	288819380	8890	8890	8890	8890	0
82	20231110	195600	288819380	8890	8890	8890	8890	0
83	20231110	195500	288819380	8890	8890	8890	8890	0
84	20231110	195400	288819380	8890	8890	8890	8890	0
85	20231110	195300	288819380	8890	8890	8890	8890	0
86	20231110	195200	288819380	8890	8890	8890	8890	0
87	20231110	195100	288819380	8890	8890	8890	8890	0
88	20231110	195000	288819380	8890	8890	8890	8890	0
89	20231110	194900	288819380	8890	8890	8890	8890	0
90	20231110	194800	288819380	8890	8890	8890	8890	0
91	20231110	194700	288819380	8890	8890	8890	8890	0
92	20231110	194600	288819380	8890	8890	8890	8890	390
93	20231110	194500	288819380	8890	8890	8890	8890	0
94	20231110	194400	288819380	8890	8890	8890	8890	0
95	20231110	194300	288819380	8890	8890	8890	8890	0
96	20231110	194200	288819380	8890	8890	8890	8890	0
97	20231110	194100	288819380	8890	8890	8890	8890	0
98	20231110	194000	288819380	8890	8890	8890	8890	0
99	20231110	193900	288819380	8890	8890	8890	8890	0
100	20231110	193800	288819380	8890	8890	8890	8890	0
101	20231110	193700	288819380	8890	8890	8890	8890	0
102	20231110	193600	288819380	8890	8890	8890	8890	0
103	20231110	193500	288819380	8890	8890	8890	8890	0
104	20231110	193400	288819380	8890	8890	8890	8890	0
105	20231110	193300	288819380	8890	8890	8890	8890	0
106	20231110	193200	288819380	8890	8890	8890	8890	0
107	20231110	193100	288819380	8890	8890	8890	8890	0
108	20231110	193000	288819380	8890	8890	8890	8890	0
109	20231110	192900	288819380	8890	8890	8890	8890	0
110	20231110	192800	288819380	8890	8890	8890	8890	0
111	20231110	192700	288819380	8890	8890	8890	8890	0
112	20231110	192600	288819380	8890	8890	8890	8890	0
113	20231110	192500	288819380	8890	8890	8890	8890	0
114	20231110	192400	288819380	8890	8890	8890	8890	0
115	20231110	192300	288819380	8890	8890	8890	8890	0
116	20231110	192200	288819380	8890	8890	8890	8890	0
117	20231110	192100	288819380	8890	8890	8890	8890	0
118	20231110	192000	288819380	8890	8890	8890	8890	0
119	20231110	191900	288819380	8890	8890	8890	8890	0
120	20231110	191800	288819380	8890	8890	8890	8890	0
121	20231110	191700	288819380	8890	8890	8890	8890	0
122	20231110	191600	288819380	8890	8890	8890	8890	390
123	20231110	191500	288819380	8890	8890	8890	8890	0
124	20231110	191400	288819380	8890	8890	8890	8890	0
125	20231110	191300	288819380	8890	8890	8890	8890	0
126	20231110	191200	288819380	8890	8890	8890	8890	0
127	20231110	191100	288819380	8890	8890	8890	8890	0
128	20231110	191000	288819380	8890	8890	8890	8890	0
129	20231110	190900	288819380	8890	8890	8890	8890	0
130	20231110	190800	288819380	8890	8890	8890	8890	0
131	20231110	190700	288819380	8890	8890	8890	8890	0
132	20231110	190600	288819380	8890	8890	8890	8890	0
133	20231110	190500	288819380	8890	8890	8890	8890	0
134	20231110	190400	288819380	8890	8890	8890	8890	0
135	20231110	190300	288819380	8890	8890	8890	8890	0
136	20231110	190200	288819380	8890	8890	8890	8890	0
137	20231110	190100	288819380	8890	8890	8890	8890	0
138	20231110	190000	288819380	8890	8890	8890	8890	0
139	20231110	185900	288819380	8890	8890	8890	8890	0
140	20231110	185800	288819380	8890	8890	8890	8890	0
141	20231110	185700	288819380	8890	8890	8890	8890	0
142	20231110	185600	288819380	8890	8890	8890	8890	0
143	20231110	185500	288819380	8890	8890	8890	8890	0
144	20231110	185400	288819380	8890	8890	8890	8890	0
145	20231110	185300	288819380	8890	8890	8890	8890	0
146	20231110	185200	288819380	8890	8890	8890	8890	0
147	20231110	185100	288819380	8890	8890	8890	8890	0
148	20231110	185000	288819380	8890	8890	8890	8890	0
149	20231110	184900	288819380	8890	8890	8890	8890	0
150	20231110	184800	288819380	8890	8890	8890	8890	0
151	20231110	184700	288819380	8890	8890	8890	8890	0
152	20231110	184600	288819380	8890	8890	8890	8890	390
153	20231110	184500	288819380	8890	8890	8890	8890	0
154	20231110	184400	288819380	8890	8890	8890	8890	0
155	20231110	184300	288819380	8890	8890	8890	8890	0
156	20231110	184200	288819380	8890	8890	8890	8890	0
157	20231110	184100	288819380	8890	8890	8890	8890	0
158	20231110	184000	288819380	8890	8890	8890	8890	0
159	20231110	183900	288819380	8890	8890	8890	8890	0
160	20231110	183800	288819380	8890	8890	8890	8890	0
161	20231110	183700	288819380	8890	8890	8890	8890	0
162	20231110	183600	288819380	8890	8890	8890	8890	0
163	20231110	183500	288819380	8890	8890	8890	8890	0
164	20231110	183400	288819380	8890	8890	8890	8890	0
165	20231110	183300	288819380	8890	8890	8890	8890	0
166	20231110	183200	288819380	8890	8890	8890	8890	0
167	20231110	183100	288819380	8890	8890	8890	8890	0
168	20231110	183000	288819380	8890	8890	8890	8890	0
169	20231110	182900	288819380	8890	8890	8890	8890	0
170	20231110	182800	288819380	8890	8890	8890	8890	0
171	20231110	182700	288819380	8890	8890	8890	8890	0
172	20231110	182600	288819380	8890	8890	8890	8890	0
173	20231110	182500	288819380	8890	8890	8890	8890	0
174	20231110	182400	288819380	8890	8890	8890	8890	0
175	20231110	182300	288819380	8890	8890	8890	8890	0
176	20231110	182200	288819380	8890	8890	8890	8890	0
177	20231110	182100	288819380	8890	8890	8890	8890	0
178	20231110	182000	288819380	8890	8890	8890	8890	0
179	20231110	181900	288819380	8890	8890	8890	8890	0
180	20231110	181800	288819380	8890	8890	8890	8890	0
181	20231110	181700	288819380	8890	8890	8890	8890	0
182	20231110	181600	288819380	8890	8890	8890	8890	390
183	20231110	181500	288819380	8890	8890	8890	8890	0
184	20231110	181400	288819380	8890	8890	8890	8890	0
185	20231110	181300	288819380	8890	8890	8890	8890	0
186	20231110	181200	288819380	8890	8890	8890	8890	0
187	20231110	181100	288819380	8890	8890	8890	8890	0
188	20231110	181000	288819380	8890	8890	8890	8890	0
189	20231110	180900	288819380	8890	8890	8890	8890	0
190	20231110	180800	288819380	8890	8890	8890	8890	0
191	20231110	180700	288819380	8890	8890	8890	8890	0
192	20231110	180600	288819380	8890	8890	8890	8890	0
193	20231110	180500	288819380	8890	8890	8890	8890	0
194	20231110	180400	288819380	8890	8890	8890	8890	0
195	20231110	180300	288819380	8890	8890	8890	8890	0
196	20231110	180200	288819380	8890	8890	8890	8890	0
197	20231110	180100	288819380	8890	8890	8890	8890	0
198	20231110	180000	288819380	8890	8890	8890	8890	0
199	20231110	175900	288819380	8890	8890	8890	8890	0
200	20231110	175800	288819380	8890	8890	8890	8890	0
201	20231110	175700	288819380	8890	8890	8890	8890	0
202	20231110	175600	288819380	8890	8890	8890	8890	0
203	20231110	175500	288819380	8890	8890	8890	8890	0
204	20231110	175400	288819380	8890	8890	8890	8890	0
205	20231110	175300	288819380	8890	8890	8890	8890	0
206	20231110	175200	288819380	8890	8890	8890	8890	0
207	20231110	175100	288819380	8890	8890	8890	8890	0
208	20231110	175000	288819380	8890	8890	8890	8890	0
209	20231110	174900	288819380	8890	8890	8890	8890	0
210	20231110	174800	288819380	8890	8890	8890	8890	0
211	20231110	174700	288819380	8890	8890	8890	8890	0
212	20231110	174600	288819380	8890	8890	8890	8890	390
213	20231110	174500	288819380	8890	8890	8890	8890	0
214	20231110	174400	288819380	8890	8890	8890	8890	0
215	20231110	174300	288819380	8890	8890	8890	8890	0
216	20231110	174200	288819380	8890	8890	8890	8890	0
217	20231110	174100	288819380	8890	8890	8890	8890	0
218	20231110	174000	288819380	8890	8890	8890	8890	0
219	20231110	173900	288819380	8890	8890	8890	8890	0
220	20231110	173800	288819380	8890	8890	8890	8890	0
221	20231110	173700	288819380	8890	8890	8890	8890	0
222	20231110	173600	288819380	8890	8890	8890	8890	0
223	20231110	173500	288819380	8890	8890	8890	8890	0
224	20231110	173400	288819380	8890	8890	8890	8890	0
225	20231110	173300	288819380	8890	8890	8890	8890	0
226	20231110	173200	288819380	8890	8890	8890	8890	0
227	20231110	173100	288819380	8890	8890	8890	8890	0
228	20231110	173000	288819380	8890	8890	8890	8890	0
229	20231110	172900	288819380	8890	8890	8890	8890	0
230	20231110	172800	288819380	8890	8890	8890	8890	0
231	20231110	172700	288819380	8890	8890	8890	8890	0
232	20231110	172600	288819380	8890	8890	8890	8890	0
233	20231110	172500	288819380	8890	8890	8890	8890	0
234	20231110	172400	288819380	8890	8890	8890	8890	0
235	20231110	172300	288819380	8890	8890	8890	8890	0
236	20231110	172200	288819380	8890	8890	8890	8890	0
237	20231110	172100	288819380	8890	8890	8890	8890	0
238	20231110	172000	288819380	8890	8890	8890	8890	0
239	20231110	171900	288819380	8890	8890	8890	8890	0
240	20231110	171800	288819380	8890	8890	8890	8890	0
241	20231110	171700	288819380	8890	8890	8890	8890	0
242	20231110	171600	288819380	8890	8890	8890	8890	390
243	20231110	171500	288819380	8890	8890	8890	8890	0
244	20231110	171400	288819380	8890	8890	8890	8890	0
245	20231110	171300	288819380	8890	8890	8890	8890	0
246	20231110	171200	288819380	8890	8890	8890	8890	0
247	20231110	171100	288819380	8890	8890	8890	8890	0
248	20231110	171000	288819380	8890	8890	8890	8890	0
249	20231110	170900	288819380	8890	8890	8890	8890	0
250	20231110	170800	288819380	8890	8890	8890	8890	0
251	20231110	170700	288819380	8890	8890	8890	8890	0
252	20231110	170600	288819380	8890	8890	8890	8890	0
253	20231110	170500	288819380	8890	8890	8890	8890	0
254	20231110	170400	288819380	8890	8890	8890	8890	0
255	20231110	170300	288819380	8890	8890	8890	8890	0
256	20231110	170200	288819380	8890	8890	8890	8890	0
257	20231110	170100	288819380	8890	8890	8890	8890	0
258	20231110	170000	288819380	8890	8890	8890	8890	0
259	20231110	165900	288819380	8890	8890	8890	8890	0
260	20231110	165800	288819380	8890	8890	8890	8890	0
261	20231110	165700	288819380	8890	8890	8890	8890	0
262	20231110	165600	288819380	8890	8890	8890	8890	0
263	20231110	165500	288819380	8890	8890	8890	8890	0
264	20231110	165400	288819380	8890	8890	8890	8890	0
265	20231110	165300	288819380	8890	8890	8890	8890	0
266	20231110	165200	288819380	8890	8890	8890	8890	0
267	20231110	165100	288819380	8890	8890	8890	8890	0
268	20231110	165000	288819380	8890	8890	8890	8890	0
269	20231110	164900	288819380	8890	8890	8890	8890	0
270	20231110	164800	288819380	8890	8890	8890	8890	0
271	20231110	164700	288819380	8890	8890	8890	8890	0
272	20231110	164600	288819380	8890	8890	8890	8890	390
273	20231110	164500	288819380	8890	8890	8890	8890	0
274	20231110	164400	288819380	8890	8890	8890	8890	0
275	20231110	164300	288819380	8890	8890	8890	8890	0
276	20231110	164200	288819380	8890	8890	8890	8890	0
277	20231110	164100	288819380	8890	8890	8890	8890	0
278	20231110	164000	288819380	8890	8890	8890	8890	0
279	20231110	163900	288819380	8890	8890	8890	8890	0
280	20231110	163800	288819380	8890	8890	8890	8890	0
281	20231110	163700	288819380	8890	8890	8890	8890	0
282	20231110	163600	288819380	8890	8890	8890	8890	0
283	20231110	163500	288819380	8890	8890	8890	8890	0
284	20231110	163400	288819380	8890	8890	8890	8890	0
285	20231110	163300	288819380	8890	8890	8890	8890	0
286	20231110	163200	288819380	8890	8890	8890	8890	0
287	20231110	163100	288819380	8890	8890	8890	8890	0
288	20231110	163000	288819380	8890	8890	8890	8890	0
289	20231110	162900	288819380	8890	8890	8890	8890	0
290	20231110	162800	288819380	8890	8890	8890	8890	0
291	20231110	162700	288819380	8890	8890	8890	8890	0
292	20231110	162600	288819380	8890	8890	8890	8890	0
293	20231110	162500	288819380	8890	8890	8890	8890	0
294	20231110	162400	288819380	8890	8890	8890	8890	0
295	20231110	162300	288819380	8890	8890	8890	8890	0
296	20231110	162200	288819380	8890	8890	8890	8890	0
297	20231110	162100	288819380	8890	8890	8890	8890	0
298	20231110	162000	288819380	8890	8890	8890	8890	0
299	20231110	161900	288819380	8890	8890	8890	8890	0
300	20231110	161800	288819380	8890	8890	8890	8890	0
301	20231110	161700	288819380	8890	8890	8890	8890	0
302	20231110	161600	288819380	8890	8890	8890	8890	390
303	20231110	161500	288819380	8890	8890	8890	8890	0
304	20231110	161400	288819380	8890	8890	8890	8890	0
305	20231110	161300	288819380	8890	8890	8890	8890	0
306	20231110	161200	288819380	8890	8890	8890	8890	0
307	20231110	161100	288819380	8890	8890	8890	8890	0
308	20231110	161000	288819380	8890	8890	8890	8890	0
309	20231110	160900	288819380	8890	8890	8890	8890	0
310	20231110	160800	288819380	8890	8890	8890	8890	0
311	20231110	160700	288819380	8890	8890	8890	8890	0
312	20231110	160600	288819380	8890	8890	8890	8890	0
313	20231110	160500	288819380	8890	8890	8890	8890	0
314	20231110	160400	288819380	8890	8890	8890	8890	0
315	20231110	160300	288819380	8890	8890	8890	8890	0
316	20231110	160200	288819380	8890	8890	8890	8890	0
317	20231110	160100	288819380	8890	8890	8890	8890	0
318	20231110	160000	288819380	8890	8890	8890	8890	0
319	20231110	155900	288819380	8890	8890	8890	8890	0
320	20231110	155800	288819380	8890	8890	8890	8890	0
321	20231110	155700	288819380	8890	8890	8890	8890	0
322	20231110	155600	288819380	8890	8890	8890	8890	0
323	20231110	155500	288819380	8890	8890	8890	8890	0
324	20231110	155400	288819380	8890	8890	8890	8890	0
325	20231110	155300	288819380	8890	8890	8890	8890	0
326	20231110	155200	288819380	8890	8890	8890	8890	0
327	20231110	155100	288819380	8890	8890	8890	8890	0
328	20231110	155000	288819380	8890	8890	8890	8890	0
329	20231110	154900	288819380	8890	8890	8890	8890	0
330	20231110	154800	288819380	8890	8890	8890	8890	0
331	20231110	154700	288819380	8890	8890	8890	8890	0
332	20231110	154600	288819380	8890	8890	8890	8890	390
333	20231110	154500	288819380	8890	8890	8890	8890	0
334	20231110	154400	288819380	8890	8890	8890	8890	0
335	20231110	154300	288819380	8890	8890	8890	8890	0
336	20231110	154200	288819380	8890	8890	8890	8890	0
337	20231110	154100	288819380	8890	8890	8890	8890	0
338	20231110	154000	288819380	8890	8890	8890	8890	0
339	20231110	153900	288819380	8890	8890	8890	8890	0
340	20231110	153800	288819380	8890	8890	8890	8890	0
341	20231110	153700	288819380	8890	8890	8890	8890	0
342	20231110	153600	288819380	8890	8890	8890	8890	0
343	20231110	153500	288819380	8890	8890	8890	8890	0
344	20231110	153400	288819380	8890	8890	8890	8890	0
345	20231110	153300	288819380	8890	8890	8890	8890	0
346	20231110	153200	288819380	8890	8890	8890	8890	0
347	20231110	153100	288819380	8890	8890	8890	8890	0
348	20231110	153000	288819380	8890	8890	8890	8890	390
349	20231110	152900	285352280	8890	8890	8890	8890	0
350	20231110	152800	285352280	8890	8890	8890	8890	0
351	20231110	152700	285352280	8890	8890	8890	8890	0
352	20231110	152600	285352280	8890	8890	8890	8890	0
353	20231110	152500	285352280	8890	8890	8890	8890	0
354	20231110	152400	285352280	8890	8890	8890	8890	0
355	20231110	152300	285352280	8890	8890	8890	8890	0
356	20231110	152200	285352280	8890	8890	8890	8890	0
357	20231110	152100	285352280	8890	8890	8890	8890	0
358	20231110	152000	285352280	8890	8890	8890	8890	0
359	20231110	151900	285352280	8890	8780	8890	8780	1215
360	20231110	151800	274622510	8790	8750	8790	8750	585
361	20231110	151700	269503330	8750	8750	8750	8740	471
362	20231110	151600	265382370	8750	8750	8750	8750	35
363	20231110	151500	265076120	8750	8750	8750	8750	227
364	20231110	151400	263089870	8750	8770	8770	8750	318
365	20231110	151300	260306470	8770	8760	8770	8760	185
366	20231110	151200	258684370	8760	8760	8760	8760	65
367	20231110	151100	258114970	8790	8770	8790	8770	60
368	20231110	151000	257588570	8760	8760	8760	8760	0
369	20231110	150900	257588570	8760	8760	8760	8760	186
370	20231110	150800	255959210	8750	8750	8750	8750	0
371	20231110	150700	255959210	8750	8770	8790	8750	705
372	20231110	150600	249786440	8790	8790	8790	8790	0
373	20231110	150500	249786440	8790	8770	8790	8770	350
374	20231110	150400	246712060	8760	8770	8770	8760	90
375	20231110	150300	245923160	8770	8770	8770	8770	0
376	20231110	150200	245923160	8770	8770	8770	8770	41
377	20231110	150100	245563590	8770	8760	8770	8760	123
378	20231110	150000	244485380	8790	8770	8790	8770	24
379	20231110	145900	244274880	8770	8770	8770	8770	0
380	20231110	145800	244274880	8770	8770	8770	8770	143
381	20231110	145700	243020770	8770	8770	8770	8770	10
382	20231110	145600	242933070	8770	8770	8770	8770	2
383	20231110	145500	242915530	8780	8780	8780	8780	0
384	20231110	145400	242915530	8780	8780	8780	8780	0
385	20231110	145300	242915530	8780	8780	8780	8780	0
386	20231110	145200	242915530	8780	8780	8780	8780	646
387	20231110	145100	237243650	8800	8800	8800	8800	0
388	20231110	145000	237243650	8800	8800	8800	8800	1
389	20231110	144900	237234850	8790	8790	8790	8790	0
390	20231110	144800	237234850	8790	8790	8790	8790	41
391	20231110	144700	236874460	8790	8790	8790	8790	3
392	20231110	144600	236848090	8800	8800	8800	8800	0
393	20231110	144500	236848090	8800	8800	8800	8800	0
394	20231110	144400	236848090	8800	8800	8800	8800	0
395	20231110	144300	236848090	8800	8800	8800	8800	0
396	20231110	144200	236848090	8800	8800	8800	8800	100
397	20231110	144100	235968090	8810	8810	8810	8810	0
398	20231110	144000	235968090	8810	8800	8810	8800	2
399	20231110	143900	235950480	8780	8780	8780	8780	0
400	20231110	143800	235950480	8780	8780	8780	8780	0
401	20231110	143700	235950480	8780	8780	8780	8780	0
402	20231110	143600	235950480	8780	8780	8780	8780	0
403	20231110	143500	235950480	8780	8780	8780	8780	0
404	20231110	143400	235950480	8780	8780	8780	8780	0
405	20231110	143300	235950480	8780	8780	8780	8780	40
406	20231110	143200	235599280	8790	8790	8790	8790	30
407	20231110	143100	235335580	8800	8800	8800	8800	5
408	20231110	143000	235291580	8800	8810	8810	8800	60
409	20231110	142900	234763030	8810	8810	8810	8810	0
410	20231110	142800	234763030	8810	8810	8810	8810	2
411	20231110	142700	234745410	8810	8810	8810	8810	10
412	20231110	142600	234657310	8810	8810	8810	8810	1
413	20231110	142500	234648500	8800	8800	8800	8800	0
414	20231110	142400	234648500	8800	8800	8800	8800	1
415	20231110	142300	234639700	8800	8800	8800	8800	1
416	20231110	142200	234630900	8800	8810	8810	8800	21
417	20231110	142100	234446090	8810	8810	8810	8810	0
418	20231110	142000	234446090	8810	8800	8810	8800	101
419	20231110	141900	233557280	8800	8800	8800	8800	0
420	20231110	141800	233557280	8800	8800	8800	8800	0
421	20231110	141700	233557280	8800	8800	8800	8800	0
422	20231110	141600	233557280	8800	8800	8800	8800	0
423	20231110	141500	233557280	8800	8800	8800	8800	0
424	20231110	141400	233557280	8800	8800	8800	8800	111
425	20231110	141300	232580480	8800	8800	8800	8800	1
426	20231110	141200	232571680	8790	8790	8790	8790	0
427	20231110	141100	232571680	8790	8790	8790	8790	0
428	20231110	141000	232571680	8790	8790	8790	8790	0
429	20231110	140900	232571680	8790	8790	8790	8790	0
430	20231110	140800	232571680	8790	8790	8790	8790	1
431	20231110	140700	232562890	8790	8790	8790	8790	1
432	20231110	140600	232554100	8800	8800	8800	8800	0
433	20231110	140500	232554100	8800	8800	8800	8800	0
434	20231110	140400	232554100	8800	8800	8800	8800	1
435	20231110	140300	232545300	8810	8810	8810	8810	0
436	20231110	140200	232545300	8810	8810	8810	8810	0
437	20231110	140100	232545300	8810	8810	8810	8810	1
438	20231110	140000	232536490	8800	8800	8800	8800	0
439	20231110	135900	232536490	8800	8800	8800	8800	0
440	20231110	135800	232536490	8800	8790	8800	8790	150
441	20231110	135700	231217830	8790	8790	8790	8790	2
442	20231110	135600	231200250	8790	8790	8790	8790	1
443	20231110	135500	231191460	8790	8790	8790	8790	0
444	20231110	135400	231191460	8790	8790	8790	8790	0
445	20231110	135300	231191460	8790	8790	8790	8790	0
446	20231110	135200	231191460	8790	8790	8790	8790	0
447	20231110	135100	231191460	8790	8790	8790	8790	5
448	20231110	135000	231147510	8800	8800	8800	8800	0
449	20231110	134900	231147510	8800	8800	8800	8800	0
450	20231110	134800	231147510	8800	8730	8800	8730	2
451	20231110	134700	231129980	8790	8760	8790	8730	302
452	20231110	134600	228488820	8760	8780	8780	8760	100
453	20231110	134500	227612780	8760	8760	8760	8760	0
454	20231110	134400	227612780	8760	8770	8770	8760	113
455	20231110	134300	226622880	8760	8770	8770	8760	40
456	20231110	134200	226272450	8770	8770	8770	8770	0
457	20231110	134100	226272450	8770	8770	8770	8770	122
458	20231110	134000	225202510	8770	8770	8770	8770	538
459	20231110	133900	220484250	8770	8770	8770	8770	1
460	20231110	133800	220475480	8760	8760	8760	8760	30
461	20231110	133700	220212680	8750	8750	8750	8750	24
462	20231110	133600	220002680	8750	8750	8750	8750	0
463	20231110	133500	220002680	8750	8760	8760	8750	2
464	20231110	133400	219985170	8750	8750	8750	8750	0
465	20231110	133300	219985170	8750	8750	8750	8750	0
466	20231110	133200	219985170	8750	8750	8750	8750	0
467	20231110	133100	219985170	8750	8760	8840	8700	2605
468	20231110	133000	197261740	8750	8820	8820	8750	2500
469	20231110	132900	175351050	8850	8850	8850	8850	0
470	20231110	132800	175351050	8850	8850	8850	8850	7
471	20231110	132700	175289100	8850	8850	8850	8850	0
472	20231110	132600	175289100	8850	8850	8850	8850	0
473	20231110	132500	175289100	8850	8850	8850	8850	0
474	20231110	132400	175289100	8850	8850	8850	8850	0
475	20231110	132300	175289100	8850	8850	8850	8850	0
476	20231110	132200	175289100	8850	8850	8850	8850	1
477	20231110	132100	175280250	8850	8840	8850	8840	2
478	20231110	132000	175262560	8820	8820	8820	8820	0
479	20231110	131900	175262560	8820	8820	8820	8820	0
480	20231110	131800	175262560	8820	8820	8820	8820	0
481	20231110	131700	175262560	8820	8830	8830	8820	47
482	20231110	131600	174847920	8850	8850	8850	8850	0
483	20231110	131500	174847920	8850	8850	8850	8850	0
484	20231110	131400	174847920	8850	8850	8850	8850	1
485	20231110	131300	174839070	8840	8840	8840	8840	0
486	20231110	131200	174839070	8840	8840	8840	8840	5
487	20231110	131100	174794870	8850	8850	8850	8850	0
488	20231110	131000	174794870	8850	8850	8850	8850	0
489	20231110	130900	174794870	8850	8850	8850	8850	2
490	20231110	130800	174777170	8850	8850	8850	8850	4
491	20231110	130700	174741770	8850	8850	8850	8850	0
492	20231110	130600	174741770	8850	8850	8850	8850	0
493	20231110	130500	174741770	8850	8850	8850	8850	0
494	20231110	130400	174741770	8850	8850	8850	8850	0
495	20231110	130300	174741770	8850	8850	8850	8850	0
496	20231110	130200	174741770	8850	8850	8850	8850	0
497	20231110	130100	174741770	8850	8850	8850	8850	0
498	20231110	130000	174741770	8850	8850	8850	8850	1
499	20231110	125900	174732920	8850	8830	8850	8820	100
500	20231110	125800	173850830	8850	8850	8850	8850	0
501	20231110	125700	173850830	8850	8850	8850	8850	0
502	20231110	125600	173850830	8850	8850	8850	8850	0
503	20231110	125500	173850830	8850	8850	8850	8850	4
504	20231110	125400	173815430	8850	8850	8850	8850	15
505	20231110	125300	173682680	8850	8840	8850	8840	99
506	20231110	125200	172806860	8830	8830	8830	8830	101
507	20231110	125100	171915030	8820	8810	8820	8800	51
508	20231110	125000	171466200	8800	8800	8800	8800	0
509	20231110	124900	171466200	8800	8800	8800	8800	0
510	20231110	124800	171466200	8800	8800	8800	8800	0
511	20231110	124700	171466200	8800	8800	8800	8800	0
512	20231110	124600	171466200	8800	8800	8800	8800	5
513	20231110	124500	171422200	8830	8830	8830	8830	0
514	20231110	124400	171422200	8830	8800	8830	8800	2
515	20231110	124300	171404570	8790	8790	8790	8790	0
516	20231110	124200	171404570	8790	8790	8790	8790	0
517	20231110	124100	171404570	8790	8790	8790	8790	0
518	20231110	124000	171404570	8790	8790	8790	8790	0
519	20231110	123900	171404570	8790	8790	8790	8790	0
520	20231110	123800	171404570	8790	8790	8790	8790	0
521	20231110	123700	171404570	8790	8790	8790	8790	0
522	20231110	123600	171404570	8790	8790	8790	8790	1
523	20231110	123500	171395780	8840	8840	8840	8840	0
524	20231110	123400	171395780	8840	8840	8840	8840	1
525	20231110	123300	171386940	8790	8790	8790	8790	0
526	20231110	123200	171386940	8790	8790	8790	8790	18
527	20231110	123100	171228720	8790	8790	8790	8790	41
528	20231110	123000	170868330	8790	8790	8790	8790	94
529	20231110	122900	170042070	8790	8810	8810	8790	100
530	20231110	122800	169162940	8830	8830	8830	8830	17
531	20231110	122700	169012830	8840	8840	8840	8840	0
532	20231110	122600	169012830	8840	8840	8840	8840	0
533	20231110	122500	169012830	8840	8840	8840	8840	2
534	20231110	122400	168995150	8830	8830	8830	8830	3
535	20231110	122300	168968660	8830	8830	8830	8830	0
536	20231110	122200	168968660	8830	8830	8830	8830	0
537	20231110	122100	168968660	8830	8830	8830	8830	0
538	20231110	122000	168968660	8830	8830	8830	8830	0
539	20231110	121900	168968660	8830	8830	8830	8830	0
540	20231110	121800	168968660	8830	8830	8830	8830	0
541	20231110	121700	168968660	8830	8830	8830	8830	0
542	20231110	121600	168968660	8830	8830	8830	8830	1
543	20231110	121500	168959830	8840	8830	8840	8830	890
544	20231110	121400	161098390	8830	8830	8830	8830	0
545	20231110	121300	161098390	8830	8830	8830	8830	0
546	20231110	121200	161098390	8830	8830	8830	8830	13
547	20231110	121100	160983600	8830	8830	8830	8830	0
548	20231110	121000	160983600	8830	8820	8830	8810	4
549	20231110	120900	160948330	8780	8780	8780	8780	0
550	20231110	120800	160948330	8780	8780	8780	8780	0
551	20231110	120700	160948330	8780	8780	8780	8780	0
552	20231110	120600	160948330	8780	8780	8780	8780	0
553	20231110	120500	160948330	8780	8780	8780	8780	0
554	20231110	120400	160948330	8780	8780	8780	8780	0
555	20231110	120300	160948330	8780	8780	8780	8780	180
556	20231110	120200	159367930	8820	8820	8820	8820	0
557	20231110	120100	159367930	8820	8830	8830	8820	12
558	20231110	120000	159262080	8830	8830	8830	8830	0
559	20231110	115900	159262080	8830	8830	8830	8830	17
560	20231110	115800	159111970	8840	8850	8850	8840	12
561	20231110	115700	159005780	8850	8850	8850	8850	272
562	20231110	115600	156598580	8820	8830	8830	8820	10
563	20231110	115500	156510370	8840	8820	8840	8820	454
564	20231110	115400	152506070	8830	8820	8840	8820	253
565	20231110	115300	150273200	8810	8820	8820	8730	2890
566	20231110	115200	124965050	8810	8810	8810	8810	0
567	20231110	115100	124965050	8810	8840	8840	8810	135
568	20231110	115000	123775550	8810	8860	8860	8810	1638
569	20231110	114900	109326170	8860	8860	8860	8860	0
570	20231110	114800	109326170	8860	8860	8860	8860	0
571	20231110	114700	109326170	8860	8860	8860	8860	0
572	20231110	114600	109326170	8860	8860	8860	8860	0
573	20231110	114500	109326170	8860	8860	8860	8860	0
574	20231110	114400	109326170	8860	8860	8860	8860	0
575	20231110	114300	109326170	8860	8860	8860	8860	0
576	20231110	114200	109326170	8860	8860	8860	8860	0
577	20231110	114100	109326170	8860	8860	8860	8860	0
578	20231110	114000	109326170	8860	8860	8860	8860	0
579	20231110	113900	109326170	8860	8860	8860	8860	0
580	20231110	113800	109326170	8860	8860	8860	8860	0
581	20231110	113700	109326170	8860	8860	8860	8860	0
582	20231110	113600	109326170	8860	8860	8860	8860	0
583	20231110	113500	109326170	8860	8860	8860	8860	0
584	20231110	113400	109326170	8860	8860	8860	8860	1
585	20231110	113300	109317310	8860	8860	8860	8860	0
586	20231110	113200	109317310	8860	8860	8860	8860	0
587	20231110	113100	109317310	8860	8860	8860	8860	0
588	20231110	113000	109317310	8860	8860	8860	8860	0
589	20231110	112900	109317310	8860	8860	8860	8860	0
590	20231110	112800	109317310	8860	8860	8860	8860	0
591	20231110	112700	109317310	8860	8860	8860	8860	0
592	20231110	112600	109317310	8860	8860	8860	8860	0
593	20231110	112500	109317310	8860	8860	8860	8860	0
594	20231110	112400	109317310	8860	8860	8860	8860	0
595	20231110	112300	109317310	8860	8860	8860	8860	0
596	20231110	112200	109317310	8860	8860	8860	8860	0
597	20231110	112100	109317310	8860	8860	8860	8860	0
598	20231110	112000	109317310	8860	8860	8860	8860	0
599	20231110	111900	109317310	8860	8860	8860	8860	0
600	20231110	111800	109317310	8860	8860	8860	8860	0
601	20231110	111700	109317310	8860	8860	8860	8860	0
602	20231110	111600	109317310	8860	8860	8860	8860	0
603	20231110	111500	109317310	8860	8860	8860	8860	0
604	20231110	111400	109317310	8860	8860	8860	8860	0
605	20231110	111300	109317310	8860	8860	8860	8860	0
606	20231110	111200	109317310	8860	8860	8860	8860	0
607	20231110	111100	109317310	8860	8860	8860	8860	0
608	20231110	111000	109317310	8860	8860	8860	8860	0
609	20231110	110900	109317310	8860	8860	8860	8860	91
610	20231110	110800	108511050	8870	8870	8870	8870	73
611	20231110	110700	107863540	8870	8900	8900	8870	300
612	20231110	110600	105199610	8890	8890	8890	8890	0
613	20231110	110500	105199610	8890	8890	8890	8890	0
614	20231110	110400	105199610	8890	8890	8890	8890	0
615	20231110	110300	105199610	8890	8890	8890	8890	0
616	20231110	110200	105199610	8890	8890	8890	8890	0
617	20231110	110100	105199610	8890	8890	8890	8890	122
618	20231110	110000	104115030	8890	8890	8890	8890	0
619	20231110	105900	104115030	8890	8890	8890	8890	4
620	20231110	105800	104079470	8890	8890	8890	8890	34
621	20231110	105700	103777210	8880	8880	8880	8880	0
622	20231110	105600	103777210	8880	8880	8880	8880	83
623	20231110	105500	103040170	8880	8880	8880	8880	5
624	20231110	105400	102995770	8870	8870	8870	8870	0
625	20231110	105300	102995770	8870	8870	8870	8870	0
626	20231110	105200	102995770	8870	8870	8870	8870	0
627	20231110	105100	102995770	8870	8880	8880	8870	2
628	20231110	105000	102978020	8880	8880	8880	8880	5
629	20231110	104900	102933620	8880	8880	8880	8880	6
630	20231110	104800	102880340	8880	8880	8880	8880	0
631	20231110	104700	102880340	8880	8880	8880	8880	0
632	20231110	104600	102880340	8880	8880	8880	8880	0
633	20231110	104500	102880340	8880	8880	8880	8880	0
634	20231110	104400	102880340	8880	8880	8880	8880	0
635	20231110	104300	102880340	8880	8880	8880	8880	0
636	20231110	104200	102880340	8880	8880	8880	8880	0
637	20231110	104100	102880340	8880	8870	8880	8870	40
638	20231110	104000	102525380	8880	8880	8880	8880	0
639	20231110	103900	102525380	8880	8860	8880	8860	2
640	20231110	103800	102507640	8860	8860	8860	8860	0
641	20231110	103700	102507640	8860	8880	8880	8860	88
642	20231110	103600	101727520	8890	8890	8890	8890	4
643	20231110	103500	101691960	8890	8890	8890	8890	0
644	20231110	103400	101691960	8890	8890	8890	8890	0
645	20231110	103300	101691960	8890	8900	8900	8890	13
646	20231110	103200	101576380	8880	8880	8880	8880	19
647	20231110	103100	101407660	8890	8890	8890	8890	0
648	20231110	103000	101407660	8890	8890	8890	8890	0
649	20231110	102900	101407660	8890	8890	8890	8890	0
650	20231110	102800	101407660	8890	8900	8900	8890	31
651	20231110	102700	101131960	8920	8920	8920	8920	0
652	20231110	102600	101131960	8920	8900	8920	8890	81
653	20231110	102500	100411140	8730	8730	8730	8730	0
654	20231110	102400	100411140	8730	8730	8730	8730	0
655	20231110	102300	100411140	8730	8730	8730	8730	0
656	20231110	102200	100411140	8730	8910	8910	8730	5800
657	20231110	102100	49199880	8910	8910	8910	8910	0
658	20231110	102000	49199880	8910	8910	8910	8910	0
659	20231110	101900	49199880	8910	8910	8910	8910	0
660	20231110	101800	49199880	8910	8910	8910	8910	0
661	20231110	101700	49199880	8910	8920	8920	8910	91
662	20231110	101600	48388790	8900	8900	8900	8900	0
663	20231110	101500	48388790	8900	8900	8900	8900	0
664	20231110	101400	48388790	8900	8900	8900	8900	0
665	20231110	101300	48388790	8900	8900	8900	8900	0
666	20231110	101200	48388790	8900	8900	8900	8900	0
667	20231110	101100	48388790	8900	8900	8900	8900	0
668	20231110	101000	48388790	8900	8900	8900	8900	0
669	20231110	100900	48388790	8900	8900	8900	8900	45
670	20231110	100800	47988290	8900	8910	8910	8900	600
671	20231110	100700	42648240	8930	8940	8940	8930	214
672	20231110	100600	40735210	8940	8940	8940	8940	0
673	20231110	100500	40735210	8940	8940	8940	8940	0
674	20231110	100400	40735210	8940	8940	8940	8940	0
675	20231110	100300	40735210	8940	8940	8940	8940	0
676	20231110	100200	40735210	8940	8940	8940	8940	0
677	20231110	100100	40735210	8940	8940	8940	8940	0
678	20231110	100000	40735210	8940	8940	8940	8940	0
679	20231110	095900	40735210	8940	8940	8940	8940	0
680	20231110	095800	40735210	8940	8940	8940	8940	1
681	20231110	095700	40726270	8940	8940	8940	8940	0
682	20231110	095600	40726270	8940	8940	8940	8940	1
683	20231110	095500	40717330	8940	8940	8940	8940	0
684	20231110	095400	40717330	8940	8940	8940	8940	0
685	20231110	095300	40717330	8940	8940	8940	8940	0
686	20231110	095200	40717330	8940	8930	8940	8930	50
687	20231110	095100	40270380	8940	8940	8940	8940	0
688	20231110	095000	40270380	8940	8940	8940	8940	0
689	20231110	094900	40270380	8940	8910	8940	8910	21
690	20231110	094800	40083240	8860	8860	8860	8860	0
691	20231110	094700	40083240	8860	8860	8860	8860	0
692	20231110	094600	40083240	8860	8860	8860	8860	100
693	20231110	094500	39197240	8850	8880	8880	8850	1210
694	20231110	094400	28480040	8880	8880	8880	8880	83
695	20231110	094300	27743000	8880	8880	8880	8880	0
696	20231110	094200	27743000	8880	8880	8880	8880	0
697	20231110	094100	27743000	8880	8880	8880	8880	1
698	20231110	094000	27734120	8880	8880	8880	8880	1
699	20231110	093900	27725240	8870	8900	8900	8870	751
700	20231110	093800	21043060	8910	8930	8930	8910	289
701	20231110	093700	18467480	8940	8970	8970	8940	508
702	20231110	093600	13919600	8970	8970	8970	8970	1
703	20231110	093500	13910630	8980	8970	8980	8970	9
704	20231110	093400	13829860	8980	8970	8980	8970	4
705	20231110	093300	13793970	8970	8970	8980	8970	6
706	20231110	093200	13740130	8970	8980	8980	8970	34
707	20231110	093100	13434840	8990	8990	8990	8990	111
708	20231110	093000	12436950	9060	9060	9060	9060	1
709	20231110	092900	12427890	8980	8980	8980	8980	1
710	20231110	092800	12418910	8980	8980	8980	8980	10
711	20231110	092700	12329110	8970	8970	8970	8970	1
712	20231110	092600	12320140	8950	8950	8950	8950	0
713	20231110	092500	12320140	8950	8950	8950	8950	0
714	20231110	092400	12320140	8950	8950	8950	8950	10
715	20231110	092300	12230640	8950	8960	8960	8950	41
716	20231110	092200	11863290	8960	8950	8960	8950	9
717	20231110	092100	11782660	8960	8960	8960	8960	120
718	20231110	092000	10707460	8950	8960	8960	8950	452
719	20231110	091900	6661770	8960	8980	8980	8960	47
720	20231110	091800	6240300	8990	8990	8990	8990	62
721	20231110	091700	5682920	9000	9020	9020	9000	259
722	20231110	091600	3349450	9020	9020	9020	9020	20
723	20231110	091500	3169050	9030	9040	9040	9030	25
724	20231110	091400	2943270	9040	9040	9040	9040	1
725	20231110	091300	2934230	9040	9040	9040	9040	0
726	20231110	091200	2934230	9040	9040	9040	9040	1
727	20231110	091100	2925190	9040	9040	9040	9040	0
728	20231110	091000	2925190	9040	9040	9040	9040	0
729	20231110	090900	2925190	9040	9040	9040	9040	5
730	20231110	090800	2879990	9040	9040	9040	9040	1
731	20231110	090700	2870950	9110	9110	9110	9110	0
732	20231110	090600	2870950	9110	9040	9110	9040	2
733	20231110	090500	2852800	9040	9040	9040	9040	0
734	20231110	090400	2852800	9040	9040	9040	9040	100
735	20231110	090300	1948800	9040	9040	9040	9040	1
736	20231110	090200	1939760	9040	9040	9040	9040	1
737	20231110	090100	1930720	9050	9070	9070	9050	66
738	20231110	090000	1333260	9080	9140	9140	9080	146