KissMeData/241690/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	204400	97406055	2965	2965	2965	2965	547
3	20231110	204300	97406055	2965	2965	2965	2965	0
4	20231110	204200	97406055	2965	2965	2965	2965	0
5	20231110	204100	97406055	2965	2965	2965	2965	0
6	20231110	204000	97406055	2965	2965	2965	2965	0
7	20231110	203900	97406055	2965	2965	2965	2965	0
8	20231110	203800	97406055	2965	2965	2965	2965	0
9	20231110	203700	97406055	2965	2965	2965	2965	0
10	20231110	203600	97406055	2965	2965	2965	2965	0
11	20231110	203500	97406055	2965	2965	2965	2965	0
12	20231110	203400	97406055	2965	2965	2965	2965	0
13	20231110	203300	97406055	2965	2965	2965	2965	0
14	20231110	203200	97406055	2965	2965	2965	2965	0
15	20231110	203100	97406055	2965	2965	2965	2965	0
16	20231110	203000	97406055	2965	2965	2965	2965	0
17	20231110	202900	97406055	2965	2965	2965	2965	0
18	20231110	202800	97406055	2965	2965	2965	2965	0
19	20231110	202700	97406055	2965	2965	2965	2965	0
20	20231110	202600	97406055	2965	2965	2965	2965	0
21	20231110	202500	97406055	2965	2965	2965	2965	0
22	20231110	202400	97406055	2965	2965	2965	2965	0
23	20231110	202300	97406055	2965	2965	2965	2965	0
24	20231110	202200	97406055	2965	2965	2965	2965	0
25	20231110	202100	97406055	2965	2965	2965	2965	0
26	20231110	202000	97406055	2965	2965	2965	2965	0
27	20231110	201900	97406055	2965	2965	2965	2965	0
28	20231110	201800	97406055	2965	2965	2965	2965	0
29	20231110	201700	97406055	2965	2965	2965	2965	0
30	20231110	201600	97406055	2965	2965	2965	2965	0
31	20231110	201500	97406055	2965	2965	2965	2965	0
32	20231110	201400	97406055	2965	2965	2965	2965	547
33	20231110	201300	97406055	2965	2965	2965	2965	0
34	20231110	201200	97406055	2965	2965	2965	2965	0
35	20231110	201100	97406055	2965	2965	2965	2965	0
36	20231110	201000	97406055	2965	2965	2965	2965	0
37	20231110	200900	97406055	2965	2965	2965	2965	0
38	20231110	200800	97406055	2965	2965	2965	2965	0
39	20231110	200700	97406055	2965	2965	2965	2965	0
40	20231110	200600	97406055	2965	2965	2965	2965	0
41	20231110	200500	97406055	2965	2965	2965	2965	0
42	20231110	200400	97406055	2965	2965	2965	2965	0
43	20231110	200300	97406055	2965	2965	2965	2965	0
44	20231110	200200	97406055	2965	2965	2965	2965	0
45	20231110	200100	97406055	2965	2965	2965	2965	0
46	20231110	200000	97406055	2965	2965	2965	2965	0
47	20231110	195900	97406055	2965	2965	2965	2965	0
48	20231110	195800	97406055	2965	2965	2965	2965	0
49	20231110	195700	97406055	2965	2965	2965	2965	0
50	20231110	195600	97406055	2965	2965	2965	2965	0
51	20231110	195500	97406055	2965	2965	2965	2965	0
52	20231110	195400	97406055	2965	2965	2965	2965	0
53	20231110	195300	97406055	2965	2965	2965	2965	0
54	20231110	195200	97406055	2965	2965	2965	2965	0
55	20231110	195100	97406055	2965	2965	2965	2965	0
56	20231110	195000	97406055	2965	2965	2965	2965	0
57	20231110	194900	97406055	2965	2965	2965	2965	0
58	20231110	194800	97406055	2965	2965	2965	2965	0
59	20231110	194700	97406055	2965	2965	2965	2965	0
60	20231110	194600	97406055	2965	2965	2965	2965	0
61	20231110	194500	97406055	2965	2965	2965	2965	0
62	20231110	194400	97406055	2965	2965	2965	2965	547
63	20231110	194300	97406055	2965	2965	2965	2965	0
64	20231110	194200	97406055	2965	2965	2965	2965	0
65	20231110	194100	97406055	2965	2965	2965	2965	0
66	20231110	194000	97406055	2965	2965	2965	2965	0
67	20231110	193900	97406055	2965	2965	2965	2965	0
68	20231110	193800	97406055	2965	2965	2965	2965	0
69	20231110	193700	97406055	2965	2965	2965	2965	0
70	20231110	193600	97406055	2965	2965	2965	2965	0
71	20231110	193500	97406055	2965	2965	2965	2965	0
72	20231110	193400	97406055	2965	2965	2965	2965	0
73	20231110	193300	97406055	2965	2965	2965	2965	0
74	20231110	193200	97406055	2965	2965	2965	2965	0
75	20231110	193100	97406055	2965	2965	2965	2965	0
76	20231110	193000	97406055	2965	2965	2965	2965	0
77	20231110	192900	97406055	2965	2965	2965	2965	0
78	20231110	192800	97406055	2965	2965	2965	2965	0
79	20231110	192700	97406055	2965	2965	2965	2965	0
80	20231110	192600	97406055	2965	2965	2965	2965	0
81	20231110	192500	97406055	2965	2965	2965	2965	0
82	20231110	192400	97406055	2965	2965	2965	2965	0
83	20231110	192300	97406055	2965	2965	2965	2965	0
84	20231110	192200	97406055	2965	2965	2965	2965	0
85	20231110	192100	97406055	2965	2965	2965	2965	0
86	20231110	192000	97406055	2965	2965	2965	2965	0
87	20231110	191900	97406055	2965	2965	2965	2965	0
88	20231110	191800	97406055	2965	2965	2965	2965	0
89	20231110	191700	97406055	2965	2965	2965	2965	0
90	20231110	191600	97406055	2965	2965	2965	2965	0
91	20231110	191500	97406055	2965	2965	2965	2965	0
92	20231110	191400	97406055	2965	2965	2965	2965	547
93	20231110	191300	97406055	2965	2965	2965	2965	0
94	20231110	191200	97406055	2965	2965	2965	2965	0
95	20231110	191100	97406055	2965	2965	2965	2965	0
96	20231110	191000	97406055	2965	2965	2965	2965	0
97	20231110	190900	97406055	2965	2965	2965	2965	0
98	20231110	190800	97406055	2965	2965	2965	2965	0
99	20231110	190700	97406055	2965	2965	2965	2965	0
100	20231110	190600	97406055	2965	2965	2965	2965	0
101	20231110	190500	97406055	2965	2965	2965	2965	0
102	20231110	190400	97406055	2965	2965	2965	2965	0
103	20231110	190300	97406055	2965	2965	2965	2965	0
104	20231110	190200	97406055	2965	2965	2965	2965	0
105	20231110	190100	97406055	2965	2965	2965	2965	0
106	20231110	190000	97406055	2965	2965	2965	2965	0
107	20231110	185900	97406055	2965	2965	2965	2965	0
108	20231110	185800	97406055	2965	2965	2965	2965	0
109	20231110	185700	97406055	2965	2965	2965	2965	0
110	20231110	185600	97406055	2965	2965	2965	2965	0
111	20231110	185500	97406055	2965	2965	2965	2965	0
112	20231110	185400	97406055	2965	2965	2965	2965	0
113	20231110	185300	97406055	2965	2965	2965	2965	0
114	20231110	185200	97406055	2965	2965	2965	2965	0
115	20231110	185100	97406055	2965	2965	2965	2965	0
116	20231110	185000	97406055	2965	2965	2965	2965	0
117	20231110	184900	97406055	2965	2965	2965	2965	0
118	20231110	184800	97406055	2965	2965	2965	2965	0
119	20231110	184700	97406055	2965	2965	2965	2965	0
120	20231110	184600	97406055	2965	2965	2965	2965	0
121	20231110	184500	97406055	2965	2965	2965	2965	0
122	20231110	184400	97406055	2965	2965	2965	2965	547
123	20231110	184300	97406055	2965	2965	2965	2965	0
124	20231110	184200	97406055	2965	2965	2965	2965	0
125	20231110	184100	97406055	2965	2965	2965	2965	0
126	20231110	184000	97406055	2965	2965	2965	2965	0
127	20231110	183900	97406055	2965	2965	2965	2965	0
128	20231110	183800	97406055	2965	2965	2965	2965	0
129	20231110	183700	97406055	2965	2965	2965	2965	0
130	20231110	183600	97406055	2965	2965	2965	2965	0
131	20231110	183500	97406055	2965	2965	2965	2965	0
132	20231110	183400	97406055	2965	2965	2965	2965	0
133	20231110	183300	97406055	2965	2965	2965	2965	0
134	20231110	183200	97406055	2965	2965	2965	2965	0
135	20231110	183100	97406055	2965	2965	2965	2965	0
136	20231110	183000	97406055	2965	2965	2965	2965	0
137	20231110	182900	97406055	2965	2965	2965	2965	0
138	20231110	182800	97406055	2965	2965	2965	2965	0
139	20231110	182700	97406055	2965	2965	2965	2965	0
140	20231110	182600	97406055	2965	2965	2965	2965	0
141	20231110	182500	97406055	2965	2965	2965	2965	0
142	20231110	182400	97406055	2965	2965	2965	2965	0
143	20231110	182300	97406055	2965	2965	2965	2965	0
144	20231110	182200	97406055	2965	2965	2965	2965	0
145	20231110	182100	97406055	2965	2965	2965	2965	0
146	20231110	182000	97406055	2965	2965	2965	2965	0
147	20231110	181900	97406055	2965	2965	2965	2965	0
148	20231110	181800	97406055	2965	2965	2965	2965	0
149	20231110	181700	97406055	2965	2965	2965	2965	0
150	20231110	181600	97406055	2965	2965	2965	2965	0
151	20231110	181500	97406055	2965	2965	2965	2965	0
152	20231110	181400	97406055	2965	2965	2965	2965	547
153	20231110	181300	97406055	2965	2965	2965	2965	0
154	20231110	181200	97406055	2965	2965	2965	2965	0
155	20231110	181100	97406055	2965	2965	2965	2965	0
156	20231110	181000	97406055	2965	2965	2965	2965	0
157	20231110	180900	97406055	2965	2965	2965	2965	0
158	20231110	180800	97406055	2965	2965	2965	2965	0
159	20231110	180700	97406055	2965	2965	2965	2965	0
160	20231110	180600	97406055	2965	2965	2965	2965	0
161	20231110	180500	97406055	2965	2965	2965	2965	0
162	20231110	180400	97406055	2965	2965	2965	2965	0
163	20231110	180300	97406055	2965	2965	2965	2965	0
164	20231110	180200	97406055	2965	2965	2965	2965	0
165	20231110	180100	97406055	2965	2965	2965	2965	0
166	20231110	180000	97406055	2965	2965	2965	2965	0
167	20231110	175900	97406055	2965	2965	2965	2965	0
168	20231110	175800	97406055	2965	2965	2965	2965	0
169	20231110	175700	97406055	2965	2965	2965	2965	0
170	20231110	175600	97406055	2965	2965	2965	2965	0
171	20231110	175500	97406055	2965	2965	2965	2965	0
172	20231110	175400	97406055	2965	2965	2965	2965	0
173	20231110	175300	97406055	2965	2965	2965	2965	0
174	20231110	175200	97406055	2965	2965	2965	2965	0
175	20231110	175100	97406055	2965	2965	2965	2965	0
176	20231110	175000	97406055	2965	2965	2965	2965	0
177	20231110	174900	97406055	2965	2965	2965	2965	0
178	20231110	174800	97406055	2965	2965	2965	2965	0
179	20231110	174700	97406055	2965	2965	2965	2965	0
180	20231110	174600	97406055	2965	2965	2965	2965	0
181	20231110	174500	97406055	2965	2965	2965	2965	0
182	20231110	174400	97406055	2965	2965	2965	2965	547
183	20231110	174300	97406055	2965	2965	2965	2965	0
184	20231110	174200	97406055	2965	2965	2965	2965	0
185	20231110	174100	97406055	2965	2965	2965	2965	0
186	20231110	174000	97406055	2965	2965	2965	2965	0
187	20231110	173900	97406055	2965	2965	2965	2965	0
188	20231110	173800	97406055	2965	2965	2965	2965	0
189	20231110	173700	97406055	2965	2965	2965	2965	0
190	20231110	173600	97406055	2965	2965	2965	2965	0
191	20231110	173500	97406055	2965	2965	2965	2965	0
192	20231110	173400	97406055	2965	2965	2965	2965	0
193	20231110	173300	97406055	2965	2965	2965	2965	0
194	20231110	173200	97406055	2965	2965	2965	2965	0
195	20231110	173100	97406055	2965	2965	2965	2965	0
196	20231110	173000	97406055	2965	2965	2965	2965	0
197	20231110	172900	97406055	2965	2965	2965	2965	0
198	20231110	172800	97406055	2965	2965	2965	2965	0
199	20231110	172700	97406055	2965	2965	2965	2965	0
200	20231110	172600	97406055	2965	2965	2965	2965	0
201	20231110	172500	97406055	2965	2965	2965	2965	0
202	20231110	172400	97406055	2965	2965	2965	2965	0
203	20231110	172300	97406055	2965	2965	2965	2965	0
204	20231110	172200	97406055	2965	2965	2965	2965	0
205	20231110	172100	97406055	2965	2965	2965	2965	0
206	20231110	172000	97406055	2965	2965	2965	2965	0
207	20231110	171900	97406055	2965	2965	2965	2965	0
208	20231110	171800	97406055	2965	2965	2965	2965	0
209	20231110	171700	97406055	2965	2965	2965	2965	0
210	20231110	171600	97406055	2965	2965	2965	2965	0
211	20231110	171500	97406055	2965	2965	2965	2965	0
212	20231110	171400	97406055	2965	2965	2965	2965	547
213	20231110	171300	97406055	2965	2965	2965	2965	0
214	20231110	171200	97406055	2965	2965	2965	2965	0
215	20231110	171100	97406055	2965	2965	2965	2965	0
216	20231110	171000	97406055	2965	2965	2965	2965	0
217	20231110	170900	97406055	2965	2965	2965	2965	0
218	20231110	170800	97406055	2965	2965	2965	2965	0
219	20231110	170700	97406055	2965	2965	2965	2965	0
220	20231110	170600	97406055	2965	2965	2965	2965	0
221	20231110	170500	97406055	2965	2965	2965	2965	0
222	20231110	170400	97406055	2965	2965	2965	2965	0
223	20231110	170300	97406055	2965	2965	2965	2965	0
224	20231110	170200	97406055	2965	2965	2965	2965	0
225	20231110	170100	97406055	2965	2965	2965	2965	0
226	20231110	170000	97406055	2965	2965	2965	2965	0
227	20231110	165900	97406055	2965	2965	2965	2965	0
228	20231110	165800	97406055	2965	2965	2965	2965	0
229	20231110	165700	97406055	2965	2965	2965	2965	0
230	20231110	165600	97406055	2965	2965	2965	2965	0
231	20231110	165500	97406055	2965	2965	2965	2965	0
232	20231110	165400	97406055	2965	2965	2965	2965	0
233	20231110	165300	97406055	2965	2965	2965	2965	0
234	20231110	165200	97406055	2965	2965	2965	2965	0
235	20231110	165100	97406055	2965	2965	2965	2965	0
236	20231110	165000	97406055	2965	2965	2965	2965	0
237	20231110	164900	97406055	2965	2965	2965	2965	0
238	20231110	164800	97406055	2965	2965	2965	2965	0
239	20231110	164700	97406055	2965	2965	2965	2965	0
240	20231110	164600	97406055	2965	2965	2965	2965	0
241	20231110	164500	97406055	2965	2965	2965	2965	0
242	20231110	164400	97406055	2965	2965	2965	2965	547
243	20231110	164300	97406055	2965	2965	2965	2965	0
244	20231110	164200	97406055	2965	2965	2965	2965	0
245	20231110	164100	97406055	2965	2965	2965	2965	0
246	20231110	164000	97406055	2965	2965	2965	2965	0
247	20231110	163900	97406055	2965	2965	2965	2965	0
248	20231110	163800	97406055	2965	2965	2965	2965	0
249	20231110	163700	97406055	2965	2965	2965	2965	0
250	20231110	163600	97406055	2965	2965	2965	2965	0
251	20231110	163500	97406055	2965	2965	2965	2965	0
252	20231110	163400	97406055	2965	2965	2965	2965	0
253	20231110	163300	97406055	2965	2965	2965	2965	0
254	20231110	163200	97406055	2965	2965	2965	2965	0
255	20231110	163100	97406055	2965	2965	2965	2965	0
256	20231110	163000	97406055	2965	2965	2965	2965	0
257	20231110	162900	97406055	2965	2965	2965	2965	0
258	20231110	162800	97406055	2965	2965	2965	2965	0
259	20231110	162700	97406055	2965	2965	2965	2965	0
260	20231110	162600	97406055	2965	2965	2965	2965	0
261	20231110	162500	97406055	2965	2965	2965	2965	0
262	20231110	162400	97406055	2965	2965	2965	2965	0
263	20231110	162300	97406055	2965	2965	2965	2965	0
264	20231110	162200	97406055	2965	2965	2965	2965	0
265	20231110	162100	97406055	2965	2965	2965	2965	0
266	20231110	162000	97406055	2965	2965	2965	2965	0
267	20231110	161900	97406055	2965	2965	2965	2965	0
268	20231110	161800	97406055	2965	2965	2965	2965	0
269	20231110	161700	97406055	2965	2965	2965	2965	0
270	20231110	161600	97406055	2965	2965	2965	2965	0
271	20231110	161500	97406055	2965	2965	2965	2965	0
272	20231110	161400	97406055	2965	2965	2965	2965	547
273	20231110	161300	97406055	2965	2965	2965	2965	0
274	20231110	161200	97406055	2965	2965	2965	2965	0
275	20231110	161100	97406055	2965	2965	2965	2965	0
276	20231110	161000	97406055	2965	2965	2965	2965	0
277	20231110	160900	97406055	2965	2965	2965	2965	0
278	20231110	160800	97406055	2965	2965	2965	2965	0
279	20231110	160700	97406055	2965	2965	2965	2965	0
280	20231110	160600	97406055	2965	2965	2965	2965	0
281	20231110	160500	97406055	2965	2965	2965	2965	0
282	20231110	160400	97406055	2965	2965	2965	2965	0
283	20231110	160300	97406055	2965	2965	2965	2965	0
284	20231110	160200	97406055	2965	2965	2965	2965	0
285	20231110	160100	97406055	2965	2965	2965	2965	0
286	20231110	160000	97406055	2965	2965	2965	2965	0
287	20231110	155900	97406055	2965	2965	2965	2965	0
288	20231110	155800	97406055	2965	2965	2965	2965	0
289	20231110	155700	97406055	2965	2965	2965	2965	0
290	20231110	155600	97406055	2965	2965	2965	2965	0
291	20231110	155500	97406055	2965	2965	2965	2965	0
292	20231110	155400	97406055	2965	2965	2965	2965	0
293	20231110	155300	97406055	2965	2965	2965	2965	0
294	20231110	155200	97406055	2965	2965	2965	2965	0
295	20231110	155100	97406055	2965	2965	2965	2965	0
296	20231110	155000	97406055	2965	2965	2965	2965	0
297	20231110	154900	97406055	2965	2965	2965	2965	0
298	20231110	154800	97406055	2965	2965	2965	2965	0
299	20231110	154700	97406055	2965	2965	2965	2965	0
300	20231110	154600	97406055	2965	2965	2965	2965	0
301	20231110	154500	97406055	2965	2965	2965	2965	0
302	20231110	154400	97406055	2965	2965	2965	2965	547
303	20231110	154300	97406055	2965	2965	2965	2965	0
304	20231110	154200	97406055	2965	2965	2965	2965	0
305	20231110	154100	97406055	2965	2965	2965	2965	0
306	20231110	154000	97406055	2965	2965	2965	2965	0
307	20231110	153900	97406055	2965	2965	2965	2965	0
308	20231110	153800	97406055	2965	2965	2965	2965	0
309	20231110	153700	97406055	2965	2965	2965	2965	0
310	20231110	153600	97406055	2965	2965	2965	2965	0
311	20231110	153500	97406055	2965	2965	2965	2965	0
312	20231110	153400	97406055	2965	2965	2965	2965	0
313	20231110	153300	97406055	2965	2965	2965	2965	0
314	20231110	153200	97406055	2965	2965	2965	2965	0
315	20231110	153100	97406055	2965	2965	2965	2965	0
316	20231110	153000	97406055	2965	2965	2965	2965	547
317	20231110	152900	95784200	2955	2955	2955	2955	0
318	20231110	152800	95784200	2955	2955	2955	2955	0
319	20231110	152700	95784200	2955	2955	2955	2955	0
320	20231110	152600	95784200	2955	2955	2955	2955	0
321	20231110	152500	95784200	2955	2955	2955	2955	0
322	20231110	152400	95784200	2955	2955	2955	2955	0
323	20231110	152300	95784200	2955	2955	2955	2955	0
324	20231110	152200	95784200	2955	2955	2955	2955	0
325	20231110	152100	95784200	2955	2955	2955	2955	0
326	20231110	152000	95784200	2955	2955	2955	2955	0
327	20231110	151900	95784200	2955	2970	2970	2950	600
328	20231110	151800	94008210	2980	2980	2980	2980	0
329	20231110	151700	94008210	2980	2980	2980	2980	0
330	20231110	151600	94008210	2980	2980	2980	2980	1
331	20231110	151500	94005230	2965	2960	2965	2960	278
332	20231110	151400	93181805	2955	2955	2955	2955	73
333	20231110	151300	92966090	2960	2960	2960	2960	20
334	20231110	151200	92906890	2960	2960	2960	2960	0
335	20231110	151100	92906890	2960	2960	2960	2960	0
336	20231110	151000	92906890	2960	2960	2960	2955	53
337	20231110	150900	92750170	2955	2955	2955	2955	0
338	20231110	150800	92750170	2955	2955	2955	2955	16
339	20231110	150700	92702890	2960	2960	2960	2960	570
340	20231110	150600	91015690	2965	2965	2965	2965	0
341	20231110	150500	91015690	2965	2965	2965	2965	3
342	20231110	150400	91006795	2965	2965	2965	2965	188
343	20231110	150300	90449375	2965	2965	2965	2965	1
344	20231110	150200	90446410	2980	2980	2980	2980	0
345	20231110	150100	90446410	2980	2980	2980	2980	0
346	20231110	150000	90446410	2980	2980	2980	2980	1
347	20231110	145900	90443430	2965	2965	2965	2965	0
348	20231110	145800	90443430	2965	2965	2965	2965	9
349	20231110	145700	90416745	2980	2980	2980	2980	0
350	20231110	145600	90416745	2980	2980	2980	2980	0
351	20231110	145500	90416745	2980	2980	2980	2980	0
352	20231110	145400	90416745	2980	2980	2980	2980	0
353	20231110	145300	90416745	2980	2980	2980	2980	1
354	20231110	145200	90413765	2965	2965	2965	2965	0
355	20231110	145100	90413765	2965	2965	2965	2965	0
356	20231110	145000	90413765	2965	2965	2965	2965	213
357	20231110	144900	89782220	2970	2970	2970	2970	15
358	20231110	144800	89737670	2980	2980	2980	2980	9
359	20231110	144700	89710850	2970	2970	2970	2970	0
360	20231110	144600	89710850	2970	2970	2970	2970	0
361	20231110	144500	89710850	2970	2970	2970	2970	0
362	20231110	144400	89710850	2970	2970	2970	2970	0
363	20231110	144300	89710850	2970	2970	2970	2970	0
364	20231110	144200	89710850	2970	2970	2970	2970	0
365	20231110	144100	89710850	2970	2970	2970	2970	79
366	20231110	144000	89476220	2970	2970	2970	2970	0
367	20231110	143900	89476220	2970	2975	2975	2970	74
368	20231110	143800	89256185	2980	2980	2980	2980	0
369	20231110	143700	89256185	2980	2980	2980	2980	0
370	20231110	143600	89256185	2980	2980	2980	2980	0
371	20231110	143500	89256185	2980	2980	2980	2980	0
372	20231110	143400	89256185	2980	2980	2980	2980	4
373	20231110	143300	89244265	2975	2975	2975	2975	0
374	20231110	143200	89244265	2975	2975	2975	2975	0
375	20231110	143100	89244265	2975	2975	2975	2975	0
376	20231110	143000	89244265	2975	2975	2975	2975	0
377	20231110	142900	89244265	2975	2975	2975	2975	0
378	20231110	142800	89244265	2975	2980	2980	2975	951
379	20231110	142700	86415035	2985	2985	2985	2985	0
380	20231110	142600	86415035	2985	2985	2985	2985	0
381	20231110	142500	86415035	2985	2985	2985	2985	0
382	20231110	142400	86415035	2985	2985	2985	2985	0
383	20231110	142300	86415035	2985	2985	2985	2985	0
384	20231110	142200	86415035	2985	2985	2985	2985	0
385	20231110	142100	86415035	2985	2985	2985	2985	0
386	20231110	142000	86415035	2985	2985	2985	2985	0
387	20231110	141900	86415035	2985	2985	2985	2985	0
388	20231110	141800	86415035	2985	2985	2985	2985	0
389	20231110	141700	86415035	2985	2985	2985	2985	0
390	20231110	141600	86415035	2985	2985	2985	2985	0
391	20231110	141500	86415035	2985	2985	2985	2985	32
392	20231110	141400	86319515	2990	2990	2990	2990	0
393	20231110	141300	86319515	2990	2990	2990	2990	0
394	20231110	141200	86319515	2990	2990	2990	2990	32
395	20231110	141100	86223835	2985	2985	2985	2985	168
396	20231110	141000	85722355	2980	2980	2980	2980	0
397	20231110	140900	85722355	2980	2980	2980	2980	108
398	20231110	140800	85400515	2980	2980	2980	2980	10
399	20231110	140700	85370715	2985	2985	2985	2985	0
400	20231110	140600	85370715	2985	2985	2985	2985	0
401	20231110	140500	85370715	2985	2985	2985	2985	0
402	20231110	140400	85370715	2985	2985	2985	2985	0
403	20231110	140300	85370715	2985	2985	2985	2985	0
404	20231110	140200	85370715	2985	2985	2985	2985	0
405	20231110	140100	85370715	2985	2985	2985	2985	0
406	20231110	140000	85370715	2985	2985	2985	2985	0
407	20231110	135900	85370715	2985	2985	2985	2985	0
408	20231110	135800	85370715	2985	2985	2985	2985	0
409	20231110	135700	85370715	2985	2985	2985	2985	0
410	20231110	135600	85370715	2985	2985	2985	2985	0
411	20231110	135500	85370715	2985	2985	2985	2985	0
412	20231110	135400	85370715	2985	2985	2985	2985	0
413	20231110	135300	85370715	2985	2985	2985	2985	0
414	20231110	135200	85370715	2985	2985	2985	2985	0
415	20231110	135100	85370715	2985	2985	2985	2985	0
416	20231110	135000	85370715	2985	2985	2985	2985	0
417	20231110	134900	85370715	2985	2985	2985	2985	0
418	20231110	134800	85370715	2985	2985	2985	2985	0
419	20231110	134700	85370715	2985	2985	2985	2985	0
420	20231110	134600	85370715	2985	2985	2985	2985	0
421	20231110	134500	85370715	2985	2985	2985	2985	3
422	20231110	134400	85361760	2990	2990	2990	2990	0
423	20231110	134300	85361760	2990	2990	2990	2990	0
424	20231110	134200	85361760	2990	2990	2990	2990	0
425	20231110	134100	85361760	2990	2990	2990	2990	0
426	20231110	134000	85361760	2990	2990	2990	2990	0
427	20231110	133900	85361760	2990	2990	2990	2990	0
428	20231110	133800	85361760	2990	2990	2990	2990	0
429	20231110	133700	85361760	2990	2990	2990	2990	0
430	20231110	133600	85361760	2990	2990	2990	2990	0
431	20231110	133500	85361760	2990	2990	2990	2990	0
432	20231110	133400	85361760	2990	2980	2990	2980	70
433	20231110	133300	85153150	2980	2980	2980	2980	1
434	20231110	133200	85150170	2985	2985	2985	2985	0
435	20231110	133100	85150170	2985	2985	2985	2985	0
436	20231110	133000	85150170	2985	2985	2985	2985	0
437	20231110	132900	85150170	2985	2985	2985	2985	0
438	20231110	132800	85150170	2985	2985	2985	2985	0
439	20231110	132700	85150170	2985	2985	2985	2985	0
440	20231110	132600	85150170	2985	2985	2985	2985	0
441	20231110	132500	85150170	2985	2985	2985	2985	0
442	20231110	132400	85150170	2985	2985	2985	2985	0
443	20231110	132300	85150170	2985	2980	2985	2980	808
444	20231110	132200	82739390	2975	2975	2975	2975	1
445	20231110	132100	82736415	2970	2970	2970	2970	0
446	20231110	132000	82736415	2970	2970	2970	2970	0
447	20231110	131900	82736415	2970	2970	2970	2970	0
448	20231110	131800	82736415	2970	2970	2970	2970	2
449	20231110	131700	82730475	2980	2980	2980	2980	0
450	20231110	131600	82730475	2980	2980	2980	2980	0
451	20231110	131500	82730475	2980	2980	2980	2980	0
452	20231110	131400	82730475	2980	2965	2980	2965	56
453	20231110	131300	82564410	2955	2955	2955	2955	0
454	20231110	131200	82564410	2955	2955	2955	2955	0
455	20231110	131100	82564410	2955	2955	2955	2955	0
456	20231110	131000	82564410	2955	2955	2955	2955	0
457	20231110	130900	82564410	2955	2955	2955	2955	0
458	20231110	130800	82564410	2955	2955	2955	2955	0
459	20231110	130700	82564410	2955	2955	2955	2955	0
460	20231110	130600	82564410	2955	2955	2955	2955	0
461	20231110	130500	82564410	2955	2955	2955	2955	0
462	20231110	130400	82564410	2955	2955	2955	2955	0
463	20231110	130300	82564410	2955	2955	2955	2955	80
464	20231110	130200	82328010	2965	2965	2975	2965	39
465	20231110	130100	82212005	2975	2965	2975	2965	2
466	20231110	130000	82206065	2955	2955	2955	2955	128
467	20231110	125900	81827825	2955	2955	2955	2955	215
468	20231110	125800	81192500	2960	2960	2960	2960	216
469	20231110	125700	80553140	2960	2970	2970	2960	958
470	20231110	125600	77716980	2980	2980	2980	2980	0
471	20231110	125500	77716980	2980	2980	2980	2980	0
472	20231110	125400	77716980	2980	2980	2980	2980	0
473	20231110	125300	77716980	2980	2980	2980	2980	0
474	20231110	125200	77716980	2980	2980	2980	2980	0
475	20231110	125100	77716980	2980	2980	2980	2980	0
476	20231110	125000	77716980	2980	2980	2980	2980	0
477	20231110	124900	77716980	2980	2980	2980	2980	0
478	20231110	124800	77716980	2980	2980	2980	2980	0
479	20231110	124700	77716980	2980	2980	2980	2980	0
480	20231110	124600	77716980	2980	2980	2980	2980	0
481	20231110	124500	77716980	2980	2980	2980	2980	0
482	20231110	124400	77716980	2980	2980	2980	2980	0
483	20231110	124300	77716980	2980	2980	2980	2980	0
484	20231110	124200	77716980	2980	2980	2980	2980	0
485	20231110	124100	77716980	2980	2980	2980	2980	0
486	20231110	124000	77716980	2980	2980	2980	2980	0
487	20231110	123900	77716980	2980	2980	2980	2980	0
488	20231110	123800	77716980	2980	2980	2980	2980	0
489	20231110	123700	77716980	2980	2980	2980	2980	2
490	20231110	123600	77711020	2980	2980	2980	2980	0
491	20231110	123500	77711020	2980	2980	2980	2980	0
492	20231110	123400	77711020	2980	2980	2980	2980	8
493	20231110	123300	77687180	2990	2990	2990	2990	0
494	20231110	123200	77687180	2990	2990	2990	2990	0
495	20231110	123100	77687180	2990	2990	2990	2990	0
496	20231110	123000	77687180	2990	2990	2990	2990	33
497	20231110	122900	77588510	2990	2990	2990	2990	1
498	20231110	122800	77585520	2990	2990	2990	2990	0
499	20231110	122700	77585520	2990	2990	2990	2990	0
500	20231110	122600	77585520	2990	2990	2990	2990	0
501	20231110	122500	77585520	2990	2990	2990	2990	0
502	20231110	122400	77585520	2990	2990	2990	2990	0
503	20231110	122300	77585520	2990	2990	2990	2990	0
504	20231110	122200	77585520	2990	2990	2990	2990	0
505	20231110	122100	77585520	2990	2990	2990	2990	0
506	20231110	122000	77585520	2990	2990	2990	2990	0
507	20231110	121900	77585520	2990	2990	2990	2990	0
508	20231110	121800	77585520	2990	2990	2990	2990	0
509	20231110	121700	77585520	2990	2990	2990	2990	2
510	20231110	121600	77579540	2995	2995	2995	2995	0
511	20231110	121500	77579540	2995	2995	2995	2995	0
512	20231110	121400	77579540	2995	2990	2995	2990	27
513	20231110	121300	77498805	2985	2985	2985	2985	9996
514	20231110	121200	47660745	2985	2985	2985	2985	0
515	20231110	121100	47660745	2985	2985	2985	2985	0
516	20231110	121000	47660745	2985	2985	2985	2985	0
517	20231110	120900	47660745	2985	2985	2985	2985	0
518	20231110	120800	47660745	2985	2985	2985	2985	0
519	20231110	120700	47660745	2985	2985	2985	2985	0
520	20231110	120600	47660745	2985	2985	2985	2985	0
521	20231110	120500	47660745	2985	2985	2985	2985	0
522	20231110	120400	47660745	2985	2985	2985	2985	0
523	20231110	120300	47660745	2985	2985	2985	2985	0
524	20231110	120200	47660745	2985	2985	2985	2985	0
525	20231110	120100	47660745	2985	2985	2985	2985	0
526	20231110	120000	47660745	2985	2985	2985	2985	0
527	20231110	115900	47660745	2985	2985	2985	2985	0
528	20231110	115800	47660745	2985	2985	2985	2985	0
529	20231110	115700	47660745	2985	2985	2985	2985	0
530	20231110	115600	47660745	2985	2985	2985	2985	0
531	20231110	115500	47660745	2985	2985	2985	2985	0
532	20231110	115400	47660745	2985	2985	2985	2985	0
533	20231110	115300	47660745	2985	2985	2985	2985	0
534	20231110	115200	47660745	2985	2985	2985	2985	0
535	20231110	115100	47660745	2985	2985	2985	2985	0
536	20231110	115000	47660745	2985	2985	2985	2985	0
537	20231110	114900	47660745	2985	2985	2985	2985	0
538	20231110	114800	47660745	2985	2985	2985	2985	0
539	20231110	114700	47660745	2985	2985	2985	2985	0
540	20231110	114600	47660745	2985	2985	2985	2985	0
541	20231110	114500	47660745	2985	2985	2985	2985	0
542	20231110	114400	47660745	2985	2985	2985	2985	0
543	20231110	114300	47660745	2985	2985	2985	2985	0
544	20231110	114200	47660745	2985	2985	2985	2985	1
545	20231110	114100	47657760	2960	2960	2960	2960	0
546	20231110	114000	47657760	2960	2960	2960	2960	0
547	20231110	113900	47657760	2960	2960	2960	2960	0
548	20231110	113800	47657760	2960	2960	2960	2960	0
549	20231110	113700	47657760	2960	2960	2960	2960	0
550	20231110	113600	47657760	2960	2960	2960	2960	0
551	20231110	113500	47657760	2960	2960	2960	2960	0
552	20231110	113400	47657760	2960	2960	2960	2960	0
553	20231110	113300	47657760	2960	2960	2960	2960	0
554	20231110	113200	47657760	2960	2960	2960	2960	0
555	20231110	113100	47657760	2960	2970	2970	2960	31
556	20231110	113000	47565910	2970	2970	2970	2970	5
557	20231110	112900	47551060	2970	2970	2970	2970	23
558	20231110	112800	47482750	2970	2970	2970	2970	2
559	20231110	112700	47476810	2960	2960	2960	2960	0
560	20231110	112600	47476810	2960	2960	2960	2960	0
561	20231110	112500	47476810	2960	2960	2960	2960	0
562	20231110	112400	47476810	2960	2970	2970	2960	384
563	20231110	112300	46336640	2970	2970	2970	2970	12
564	20231110	112200	46301000	2970	2970	2970	2970	4
565	20231110	112100	46289120	2970	2970	2970	2970	2
566	20231110	112000	46283180	2970	2970	2970	2970	0
567	20231110	111900	46283180	2970	2970	2970	2970	0
568	20231110	111800	46283180	2970	2970	2970	2970	0
569	20231110	111700	46283180	2970	2970	2970	2970	0
570	20231110	111600	46283180	2970	2970	2970	2970	0
571	20231110	111500	46283180	2970	2970	2970	2970	0
572	20231110	111400	46283180	2970	2970	2970	2970	0
573	20231110	111300	46283180	2970	2970	2970	2970	0
574	20231110	111200	46283180	2970	2970	2970	2970	0
575	20231110	111100	46283180	2970	2970	2970	2970	0
576	20231110	111000	46283180	2970	2970	2970	2970	0
577	20231110	110900	46283180	2970	2970	2970	2970	0
578	20231110	110800	46283180	2970	2970	2970	2970	0
579	20231110	110700	46283180	2970	2970	2970	2970	0
580	20231110	110600	46283180	2970	2970	2970	2970	0
581	20231110	110500	46283180	2970	2970	2970	2970	0
582	20231110	110400	46283180	2970	2970	2970	2970	0
583	20231110	110300	46283180	2970	2970	2970	2970	0
584	20231110	110200	46283180	2970	2970	2970	2970	0
585	20231110	110100	46283180	2970	2970	2970	2970	0
586	20231110	110000	46283180	2970	2970	2970	2970	0
587	20231110	105900	46283180	2970	2970	2970	2970	0
588	20231110	105800	46283180	2970	2970	2970	2970	0
589	20231110	105700	46283180	2970	2970	2970	2970	0
590	20231110	105600	46283180	2970	2970	2970	2970	0
591	20231110	105500	46283180	2970	2970	2970	2970	0
592	20231110	105400	46283180	2970	2970	2970	2970	0
593	20231110	105300	46283180	2970	2970	2970	2970	0
594	20231110	105200	46283180	2970	2970	2970	2970	0
595	20231110	105100	46283180	2970	2970	2970	2970	0
596	20231110	105000	46283180	2970	2970	2970	2970	0
597	20231110	104900	46283180	2970	2970	2970	2970	0
598	20231110	104800	46283180	2970	2970	2970	2970	0
599	20231110	104700	46283180	2970	2970	2970	2970	0
600	20231110	104600	46283180	2970	2970	2970	2970	0
601	20231110	104500	46283180	2970	2970	2970	2970	3
602	20231110	104400	46274270	2985	2985	2985	2985	0
603	20231110	104300	46274270	2985	2985	2985	2985	0
604	20231110	104200	46274270	2985	2985	2985	2985	0
605	20231110	104100	46274270	2985	2985	2985	2985	0
606	20231110	104000	46274270	2985	2970	2985	2970	4
607	20231110	103900	46262355	2965	2975	2975	2965	166
608	20231110	103800	45769855	2970	2970	2970	2970	87
609	20231110	103700	45511465	2970	2970	2970	2970	0
610	20231110	103600	45511465	2970	2970	2970	2970	3
611	20231110	103500	45502555	2970	2970	2970	2970	0
612	20231110	103400	45502555	2970	2970	2970	2970	0
613	20231110	103300	45502555	2970	2970	2970	2970	0
614	20231110	103200	45502555	2970	2970	2970	2970	3
615	20231110	103100	45493645	2960	2960	2960	2960	0
616	20231110	103000	45493645	2960	2960	2960	2960	0
617	20231110	102900	45493645	2960	2960	2960	2960	64
618	20231110	102800	45304205	2955	2955	2955	2955	11
619	20231110	102700	45271700	2955	2955	2955	2955	0
620	20231110	102600	45271700	2955	2955	2955	2955	62
621	20231110	102500	45088490	2955	2955	2955	2955	0
622	20231110	102400	45088490	2955	2955	2955	2955	0
623	20231110	102300	45088490	2955	2955	2955	2955	0
624	20231110	102200	45088490	2955	2955	2955	2955	0
625	20231110	102100	45088490	2955	2950	2955	2950	48
626	20231110	102000	44946670	2955	2955	2955	2955	0
627	20231110	101900	44946670	2955	2955	2955	2955	13
628	20231110	101800	44908255	2955	2955	2955	2955	112
629	20231110	101700	44577295	2955	2955	2955	2955	100
630	20231110	101600	44281795	2950	2950	2950	2950	0
631	20231110	101500	44281795	2950	2950	2950	2950	490
632	20231110	101400	42836295	2955	2955	2955	2955	0
633	20231110	101300	42836295	2955	2955	2955	2955	11
634	20231110	101200	42803790	2955	2955	2955	2955	0
635	20231110	101100	42803790	2955	2955	2955	2955	0
636	20231110	101000	42803790	2955	2955	2955	2955	65
637	20231110	100900	42611715	2960	2960	2960	2960	0
638	20231110	100800	42611715	2960	2960	2960	2960	0
639	20231110	100700	42611715	2960	2960	2960	2960	40
640	20231110	100600	42493315	2970	2970	2970	2970	0
641	20231110	100500	42493315	2970	2970	2970	2970	0
642	20231110	100400	42493315	2970	2970	2970	2970	0
643	20231110	100300	42493315	2970	2970	2970	2970	0
644	20231110	100200	42493315	2970	2970	2970	2970	0
645	20231110	100100	42493315	2970	2970	2970	2970	0
646	20231110	100000	42493315	2970	2970	2970	2970	0
647	20231110	095900	42493315	2970	2970	2970	2970	0
648	20231110	095800	42493315	2970	2970	2970	2970	1
649	20231110	095700	42490345	2950	2960	2960	2950	4
650	20231110	095600	42478535	2965	2965	2965	2965	1
651	20231110	095500	42475570	2970	2970	2970	2970	0
652	20231110	095400	42475570	2970	2970	2970	2970	0
653	20231110	095300	42475570	2970	2970	2970	2970	87
654	20231110	095200	42217180	2970	2970	2970	2970	1
655	20231110	095100	42214210	2950	2950	2950	2950	210
656	20231110	095000	41594710	2950	2950	2950	2950	97
657	20231110	094900	41308560	2950	2950	2950	2950	70
658	20231110	094800	41102060	2950	2950	2950	2950	130
659	20231110	094700	40718560	2950	2950	2950	2950	150
660	20231110	094600	40276060	2945	2945	2945	2945	42
661	20231110	094500	40152370	2950	2950	2950	2950	0
662	20231110	094400	40152370	2950	2965	2965	2950	164
663	20231110	094300	39668390	2965	2965	2965	2965	0
664	20231110	094200	39668390	2965	2965	2965	2965	0
665	20231110	094100	39668390	2965	2965	2965	2965	0
666	20231110	094000	39668390	2965	2965	2965	2965	0
667	20231110	093900	39668390	2965	2965	2965	2965	0
668	20231110	093800	39668390	2965	2965	2965	2965	0
669	20231110	093700	39668390	2965	2965	2965	2965	0
670	20231110	093600	39668390	2965	2965	2965	2965	0
671	20231110	093500	39668390	2965	2965	2965	2965	5
672	20231110	093400	39653565	2965	2965	2965	2965	3
673	20231110	093300	39644670	2950	2950	2950	2950	91
674	20231110	093200	39376220	2965	2965	2965	2965	5
675	20231110	093100	39361395	2965	2965	2965	2965	261
676	20231110	093000	38587530	2955	2955	2955	2955	374
677	20231110	092900	37482360	2955	2950	2955	2950	119
678	20231110	092800	37130810	2945	2945	2945	2945	10
679	20231110	092700	37101360	2945	2945	2945	2945	0
680	20231110	092600	37101360	2945	2945	2945	2945	1
681	20231110	092500	37098415	2940	2940	2940	2940	10
682	20231110	092400	37069015	2940	2945	2950	2935	454
683	20231110	092300	35734665	2945	2950	2950	2945	5265
684	20231110	092200	20221275	2950	2950	2950	2950	1
685	20231110	092100	20218325	2945	2945	2945	2945	0
686	20231110	092000	20218325	2945	2950	2990	2945	1054
687	20231110	091900	17109160	2985	2950	2985	2945	992
688	20231110	091800	14187140	2950	2950	2950	2945	411
689	20231110	091700	12975190	2945	2945	2950	2945	135
690	20231110	091600	12577495	2940	2950	2950	2935	2011
691	20231110	091500	6669115	2950	2955	2955	2950	101
692	20231110	091400	6370915	2955	2965	2965	2955	235
693	20231110	091300	5675605	2970	2970	2970	2970	0
694	20231110	091200	5675605	2970	2960	2970	2960	388
695	20231110	091100	4526985	3005	2960	3005	2960	32
696	20231110	091000	4431425	2950	2950	2950	2950	0
697	20231110	090900	4431425	2950	2970	2970	2950	101
698	20231110	090800	4131815	2985	2985	2985	2985	0
699	20231110	090700	4131815	2985	2985	2985	2985	134
700	20231110	090600	3731825	3005	3005	3005	3005	1
701	20231110	090500	3728820	2975	2970	2975	2970	5
702	20231110	090400	3713955	2970	2970	2970	2970	0
703	20231110	090300	3713955	2970	2985	2985	2940	518
704	20231110	090200	2181420	2985	2985	2985	2985	0
705	20231110	090100	2181420	2985	3005	3005	2985	29
706	20231110	090000	2094480	3000	3005	3005	3000	697