KissMeData/060540/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	193700	297106995	2715	2715	2715	2715	1203
3	20231110	193600	297106995	2715	2715	2715	2715	0
4	20231110	193500	297106995	2715	2715	2715	2715	0
5	20231110	193400	297106995	2715	2715	2715	2715	0
6	20231110	193300	297106995	2715	2715	2715	2715	0
7	20231110	193200	297106995	2715	2715	2715	2715	0
8	20231110	193100	297106995	2715	2715	2715	2715	0
9	20231110	193000	297106995	2715	2715	2715	2715	0
10	20231110	192900	297106995	2715	2715	2715	2715	0
11	20231110	192800	297106995	2715	2715	2715	2715	0
12	20231110	192700	297106995	2715	2715	2715	2715	0
13	20231110	192600	297106995	2715	2715	2715	2715	0
14	20231110	192500	297106995	2715	2715	2715	2715	0
15	20231110	192400	297106995	2715	2715	2715	2715	0
16	20231110	192300	297106995	2715	2715	2715	2715	0
17	20231110	192200	297106995	2715	2715	2715	2715	0
18	20231110	192100	297106995	2715	2715	2715	2715	0
19	20231110	192000	297106995	2715	2715	2715	2715	0
20	20231110	191900	297106995	2715	2715	2715	2715	0
21	20231110	191800	297106995	2715	2715	2715	2715	0
22	20231110	191700	297106995	2715	2715	2715	2715	0
23	20231110	191600	297106995	2715	2715	2715	2715	0
24	20231110	191500	297106995	2715	2715	2715	2715	0
25	20231110	191400	297106995	2715	2715	2715	2715	0
26	20231110	191300	297106995	2715	2715	2715	2715	0
27	20231110	191200	297106995	2715	2715	2715	2715	0
28	20231110	191100	297106995	2715	2715	2715	2715	0
29	20231110	191000	297106995	2715	2715	2715	2715	0
30	20231110	190900	297106995	2715	2715	2715	2715	0
31	20231110	190800	297106995	2715	2715	2715	2715	0
32	20231110	190700	297106995	2715	2715	2715	2715	1203
33	20231110	190600	297106995	2715	2715	2715	2715	0
34	20231110	190500	297106995	2715	2715	2715	2715	0
35	20231110	190400	297106995	2715	2715	2715	2715	0
36	20231110	190300	297106995	2715	2715	2715	2715	0
37	20231110	190200	297106995	2715	2715	2715	2715	0
38	20231110	190100	297106995	2715	2715	2715	2715	0
39	20231110	190000	297106995	2715	2715	2715	2715	0
40	20231110	185900	297106995	2715	2715	2715	2715	0
41	20231110	185800	297106995	2715	2715	2715	2715	0
42	20231110	185700	297106995	2715	2715	2715	2715	0
43	20231110	185600	297106995	2715	2715	2715	2715	0
44	20231110	185500	297106995	2715	2715	2715	2715	0
45	20231110	185400	297106995	2715	2715	2715	2715	0
46	20231110	185300	297106995	2715	2715	2715	2715	0
47	20231110	185200	297106995	2715	2715	2715	2715	0
48	20231110	185100	297106995	2715	2715	2715	2715	0
49	20231110	185000	297106995	2715	2715	2715	2715	0
50	20231110	184900	297106995	2715	2715	2715	2715	0
51	20231110	184800	297106995	2715	2715	2715	2715	0
52	20231110	184700	297106995	2715	2715	2715	2715	0
53	20231110	184600	297106995	2715	2715	2715	2715	0
54	20231110	184500	297106995	2715	2715	2715	2715	0
55	20231110	184400	297106995	2715	2715	2715	2715	0
56	20231110	184300	297106995	2715	2715	2715	2715	0
57	20231110	184200	297106995	2715	2715	2715	2715	0
58	20231110	184100	297106995	2715	2715	2715	2715	0
59	20231110	184000	297106995	2715	2715	2715	2715	0
60	20231110	183900	297106995	2715	2715	2715	2715	0
61	20231110	183800	297106995	2715	2715	2715	2715	0
62	20231110	183700	297106995	2715	2715	2715	2715	1203
63	20231110	183600	297106995	2715	2715	2715	2715	0
64	20231110	183500	297106995	2715	2715	2715	2715	0
65	20231110	183400	297106995	2715	2715	2715	2715	0
66	20231110	183300	297106995	2715	2715	2715	2715	0
67	20231110	183200	297106995	2715	2715	2715	2715	0
68	20231110	183100	297106995	2715	2715	2715	2715	0
69	20231110	183000	297106995	2715	2715	2715	2715	0
70	20231110	182900	297106995	2715	2715	2715	2715	0
71	20231110	182800	297106995	2715	2715	2715	2715	0
72	20231110	182700	297106995	2715	2715	2715	2715	0
73	20231110	182600	297106995	2715	2715	2715	2715	0
74	20231110	182500	297106995	2715	2715	2715	2715	0
75	20231110	182400	297106995	2715	2715	2715	2715	0
76	20231110	182300	297106995	2715	2715	2715	2715	0
77	20231110	182200	297106995	2715	2715	2715	2715	0
78	20231110	182100	297106995	2715	2715	2715	2715	0
79	20231110	182000	297106995	2715	2715	2715	2715	0
80	20231110	181900	297106995	2715	2715	2715	2715	0
81	20231110	181800	297106995	2715	2715	2715	2715	0
82	20231110	181700	297106995	2715	2715	2715	2715	0
83	20231110	181600	297106995	2715	2715	2715	2715	0
84	20231110	181500	297106995	2715	2715	2715	2715	0
85	20231110	181400	297106995	2715	2715	2715	2715	0
86	20231110	181300	297106995	2715	2715	2715	2715	0
87	20231110	181200	297106995	2715	2715	2715	2715	0
88	20231110	181100	297106995	2715	2715	2715	2715	0
89	20231110	181000	297106995	2715	2715	2715	2715	0
90	20231110	180900	297106995	2715	2715	2715	2715	0
91	20231110	180800	297106995	2715	2715	2715	2715	0
92	20231110	180700	297106995	2715	2715	2715	2715	1203
93	20231110	180600	297106995	2715	2715	2715	2715	0
94	20231110	180500	297106995	2715	2715	2715	2715	0
95	20231110	180400	297106995	2715	2715	2715	2715	0
96	20231110	180300	297106995	2715	2715	2715	2715	0
97	20231110	180200	297106995	2715	2715	2715	2715	0
98	20231110	180100	297106995	2715	2715	2715	2715	0
99	20231110	180000	297106995	2715	2715	2715	2715	0
100	20231110	175900	297106995	2715	2715	2715	2715	0
101	20231110	175800	297106995	2715	2715	2715	2715	0
102	20231110	175700	297106995	2715	2715	2715	2715	0
103	20231110	175600	297106995	2715	2715	2715	2715	0
104	20231110	175500	297106995	2715	2715	2715	2715	0
105	20231110	175400	297106995	2715	2715	2715	2715	0
106	20231110	175300	297106995	2715	2715	2715	2715	0
107	20231110	175200	297106995	2715	2715	2715	2715	0
108	20231110	175100	297106995	2715	2715	2715	2715	0
109	20231110	175000	297106995	2715	2715	2715	2715	0
110	20231110	174900	297106995	2715	2715	2715	2715	0
111	20231110	174800	297106995	2715	2715	2715	2715	0
112	20231110	174700	297106995	2715	2715	2715	2715	0
113	20231110	174600	297106995	2715	2715	2715	2715	0
114	20231110	174500	297106995	2715	2715	2715	2715	0
115	20231110	174400	297106995	2715	2715	2715	2715	0
116	20231110	174300	297106995	2715	2715	2715	2715	0
117	20231110	174200	297106995	2715	2715	2715	2715	0
118	20231110	174100	297106995	2715	2715	2715	2715	0
119	20231110	174000	297106995	2715	2715	2715	2715	0
120	20231110	173900	297106995	2715	2715	2715	2715	0
121	20231110	173800	297106995	2715	2715	2715	2715	0
122	20231110	173700	297106995	2715	2715	2715	2715	1203
123	20231110	173600	297106995	2715	2715	2715	2715	0
124	20231110	173500	297106995	2715	2715	2715	2715	0
125	20231110	173400	297106995	2715	2715	2715	2715	0
126	20231110	173300	297106995	2715	2715	2715	2715	0
127	20231110	173200	297106995	2715	2715	2715	2715	0
128	20231110	173100	297106995	2715	2715	2715	2715	0
129	20231110	173000	297106995	2715	2715	2715	2715	0
130	20231110	172900	297106995	2715	2715	2715	2715	0
131	20231110	172800	297106995	2715	2715	2715	2715	0
132	20231110	172700	297106995	2715	2715	2715	2715	0
133	20231110	172600	297106995	2715	2715	2715	2715	0
134	20231110	172500	297106995	2715	2715	2715	2715	0
135	20231110	172400	297106995	2715	2715	2715	2715	0
136	20231110	172300	297106995	2715	2715	2715	2715	0
137	20231110	172200	297106995	2715	2715	2715	2715	0
138	20231110	172100	297106995	2715	2715	2715	2715	0
139	20231110	172000	297106995	2715	2715	2715	2715	0
140	20231110	171900	297106995	2715	2715	2715	2715	0
141	20231110	171800	297106995	2715	2715	2715	2715	0
142	20231110	171700	297106995	2715	2715	2715	2715	0
143	20231110	171600	297106995	2715	2715	2715	2715	0
144	20231110	171500	297106995	2715	2715	2715	2715	0
145	20231110	171400	297106995	2715	2715	2715	2715	0
146	20231110	171300	297106995	2715	2715	2715	2715	0
147	20231110	171200	297106995	2715	2715	2715	2715	0
148	20231110	171100	297106995	2715	2715	2715	2715	0
149	20231110	171000	297106995	2715	2715	2715	2715	0
150	20231110	170900	297106995	2715	2715	2715	2715	0
151	20231110	170800	297106995	2715	2715	2715	2715	0
152	20231110	170700	297106995	2715	2715	2715	2715	1203
153	20231110	170600	297106995	2715	2715	2715	2715	0
154	20231110	170500	297106995	2715	2715	2715	2715	0
155	20231110	170400	297106995	2715	2715	2715	2715	0
156	20231110	170300	297106995	2715	2715	2715	2715	0
157	20231110	170200	297106995	2715	2715	2715	2715	0
158	20231110	170100	297106995	2715	2715	2715	2715	0
159	20231110	170000	297106995	2715	2715	2715	2715	0
160	20231110	165900	297106995	2715	2715	2715	2715	0
161	20231110	165800	297106995	2715	2715	2715	2715	0
162	20231110	165700	297106995	2715	2715	2715	2715	0
163	20231110	165600	297106995	2715	2715	2715	2715	0
164	20231110	165500	297106995	2715	2715	2715	2715	0
165	20231110	165400	297106995	2715	2715	2715	2715	0
166	20231110	165300	297106995	2715	2715	2715	2715	0
167	20231110	165200	297106995	2715	2715	2715	2715	0
168	20231110	165100	297106995	2715	2715	2715	2715	0
169	20231110	165000	297106995	2715	2715	2715	2715	0
170	20231110	164900	297106995	2715	2715	2715	2715	0
171	20231110	164800	297106995	2715	2715	2715	2715	0
172	20231110	164700	297106995	2715	2715	2715	2715	0
173	20231110	164600	297106995	2715	2715	2715	2715	0
174	20231110	164500	297106995	2715	2715	2715	2715	0
175	20231110	164400	297106995	2715	2715	2715	2715	0
176	20231110	164300	297106995	2715	2715	2715	2715	0
177	20231110	164200	297106995	2715	2715	2715	2715	0
178	20231110	164100	297106995	2715	2715	2715	2715	0
179	20231110	164000	297106995	2715	2715	2715	2715	0
180	20231110	163900	297106995	2715	2715	2715	2715	0
181	20231110	163800	297106995	2715	2715	2715	2715	0
182	20231110	163700	297106995	2715	2715	2715	2715	1203
183	20231110	163600	297106995	2715	2715	2715	2715	0
184	20231110	163500	297106995	2715	2715	2715	2715	0
185	20231110	163400	297106995	2715	2715	2715	2715	0
186	20231110	163300	297106995	2715	2715	2715	2715	0
187	20231110	163200	297106995	2715	2715	2715	2715	0
188	20231110	163100	297106995	2715	2715	2715	2715	0
189	20231110	163000	297106995	2715	2715	2715	2715	0
190	20231110	162900	297106995	2715	2715	2715	2715	0
191	20231110	162800	297106995	2715	2715	2715	2715	0
192	20231110	162700	297106995	2715	2715	2715	2715	0
193	20231110	162600	297106995	2715	2715	2715	2715	0
194	20231110	162500	297106995	2715	2715	2715	2715	0
195	20231110	162400	297106995	2715	2715	2715	2715	0
196	20231110	162300	297106995	2715	2715	2715	2715	0
197	20231110	162200	297106995	2715	2715	2715	2715	0
198	20231110	162100	297106995	2715	2715	2715	2715	0
199	20231110	162000	297106995	2715	2715	2715	2715	0
200	20231110	161900	297106995	2715	2715	2715	2715	0
201	20231110	161800	297106995	2715	2715	2715	2715	0
202	20231110	161700	297106995	2715	2715	2715	2715	0
203	20231110	161600	297106995	2715	2715	2715	2715	0
204	20231110	161500	297106995	2715	2715	2715	2715	0
205	20231110	161400	297106995	2715	2715	2715	2715	0
206	20231110	161300	297106995	2715	2715	2715	2715	0
207	20231110	161200	297106995	2715	2715	2715	2715	0
208	20231110	161100	297106995	2715	2715	2715	2715	0
209	20231110	161000	297106995	2715	2715	2715	2715	0
210	20231110	160900	297106995	2715	2715	2715	2715	0
211	20231110	160800	297106995	2715	2715	2715	2715	0
212	20231110	160700	297106995	2715	2715	2715	2715	1203
213	20231110	160600	297106995	2715	2715	2715	2715	0
214	20231110	160500	297106995	2715	2715	2715	2715	0
215	20231110	160400	297106995	2715	2715	2715	2715	0
216	20231110	160300	297106995	2715	2715	2715	2715	0
217	20231110	160200	297106995	2715	2715	2715	2715	0
218	20231110	160100	297106995	2715	2715	2715	2715	0
219	20231110	160000	297106995	2715	2715	2715	2715	0
220	20231110	155900	297106995	2715	2715	2715	2715	0
221	20231110	155800	297106995	2715	2715	2715	2715	0
222	20231110	155700	297106995	2715	2715	2715	2715	0
223	20231110	155600	297106995	2715	2715	2715	2715	0
224	20231110	155500	297106995	2715	2715	2715	2715	0
225	20231110	155400	297106995	2715	2715	2715	2715	0
226	20231110	155300	297106995	2715	2715	2715	2715	0
227	20231110	155200	297106995	2715	2715	2715	2715	0
228	20231110	155100	297106995	2715	2715	2715	2715	0
229	20231110	155000	297106995	2715	2715	2715	2715	0
230	20231110	154900	297106995	2715	2715	2715	2715	0
231	20231110	154800	297106995	2715	2715	2715	2715	0
232	20231110	154700	297106995	2715	2715	2715	2715	0
233	20231110	154600	297106995	2715	2715	2715	2715	0
234	20231110	154500	297106995	2715	2715	2715	2715	0
235	20231110	154400	297106995	2715	2715	2715	2715	0
236	20231110	154300	297106995	2715	2715	2715	2715	0
237	20231110	154200	297106995	2715	2715	2715	2715	0
238	20231110	154100	297106995	2715	2715	2715	2715	0
239	20231110	154000	297106995	2715	2715	2715	2715	0
240	20231110	153900	297106995	2715	2715	2715	2715	0
241	20231110	153800	297106995	2715	2715	2715	2715	0
242	20231110	153700	297106995	2715	2715	2715	2715	1203
243	20231110	153600	297106995	2715	2715	2715	2715	0
244	20231110	153500	297106995	2715	2715	2715	2715	0
245	20231110	153400	297106995	2715	2715	2715	2715	0
246	20231110	153300	297106995	2715	2715	2715	2715	0
247	20231110	153200	297106995	2715	2715	2715	2715	0
248	20231110	153100	297106995	2715	2715	2715	2715	0
249	20231110	153000	297106995	2715	2715	2715	2715	1203
250	20231110	152900	293840850	2715	2715	2715	2715	0
251	20231110	152800	293840850	2715	2715	2715	2715	0
252	20231110	152700	293840850	2715	2715	2715	2715	0
253	20231110	152600	293840850	2715	2715	2715	2715	0
254	20231110	152500	293840850	2715	2715	2715	2715	0
255	20231110	152400	293840850	2715	2715	2715	2715	0
256	20231110	152300	293840850	2715	2715	2715	2715	0
257	20231110	152200	293840850	2715	2715	2715	2715	0
258	20231110	152100	293840850	2715	2715	2715	2715	0
259	20231110	152000	293840850	2715	2715	2715	2715	0
260	20231110	151900	293840850	2715	2715	2715	2705	592
261	20231110	151800	292234470	2715	2715	2715	2715	0
262	20231110	151700	292234470	2715	2715	2715	2715	392
263	20231110	151600	291170190	2715	2715	2715	2705	1974
264	20231110	151500	285816990	2720	2705	2720	2705	1875
265	20231110	151400	280732495	2725	2680	2725	2680	13735
266	20231110	151300	243420425	2680	2680	2680	2680	1500
267	20231110	151200	239400425	2680	2680	2680	2680	0
268	20231110	151100	239400425	2680	2680	2680	2680	0
269	20231110	151000	239400425	2680	2680	2680	2680	50
270	20231110	150900	239266425	2680	2675	2680	2675	23
271	20231110	150800	239204885	2675	2675	2675	2675	302
272	20231110	150700	238397035	2675	2675	2675	2675	2
273	20231110	150600	238391685	2670	2670	2670	2670	746
274	20231110	150500	236399865	2675	2675	2675	2675	0
275	20231110	150400	236399865	2675	2670	2675	2670	1294
276	20231110	150300	232944875	2670	2670	2670	2670	21
277	20231110	150200	232888805	2670	2670	2670	2670	4
278	20231110	150100	232878125	2660	2660	2660	2660	6
279	20231110	150000	232862165	2670	2670	2670	2670	0
280	20231110	145900	232862165	2670	2670	2670	2670	29
281	20231110	145800	232784735	2670	2670	2670	2670	0
282	20231110	145700	232784735	2670	2670	2670	2670	2
283	20231110	145600	232779395	2660	2660	2660	2660	0
284	20231110	145500	232779395	2660	2660	2660	2660	20
285	20231110	145400	232726195	2670	2670	2670	2670	0
286	20231110	145300	232726195	2670	2670	2670	2670	0
287	20231110	145200	232726195	2670	2670	2670	2670	0
288	20231110	145100	232726195	2670	2660	2670	2660	123
289	20231110	145000	232398485	2665	2665	2665	2665	0
290	20231110	144900	232398485	2665	2665	2665	2665	0
291	20231110	144800	232398485	2665	2660	2665	2660	1001
292	20231110	144700	229735820	2670	2670	2670	2670	0
293	20231110	144600	229735820	2670	2670	2670	2670	0
294	20231110	144500	229735820	2670	2660	2670	2660	279
295	20231110	144400	228993660	2660	2660	2660	2660	12
296	20231110	144300	228961740	2675	2675	2675	2675	0
297	20231110	144200	228961740	2675	2675	2675	2675	0
298	20231110	144100	228961740	2675	2675	2675	2675	0
299	20231110	144000	228961740	2675	2675	2675	2675	0
300	20231110	143900	228961740	2675	2675	2675	2675	0
301	20231110	143800	228961740	2675	2675	2675	2675	0
302	20231110	143700	228961740	2675	2675	2675	2675	0
303	20231110	143600	228961740	2675	2675	2675	2675	0
304	20231110	143500	228961740	2675	2675	2675	2675	0
305	20231110	143400	228961740	2675	2675	2675	2675	0
306	20231110	143300	228961740	2675	2675	2675	2675	0
307	20231110	143200	228961740	2675	2680	2680	2665	8768
308	20231110	143100	205558925	2675	2675	2675	2670	146
309	20231110	143000	205168380	2675	2675	2675	2675	5086
310	20231110	142900	191563330	2680	2680	2680	2680	355
311	20231110	142800	190611930	2685	2685	2685	2685	17
312	20231110	142700	190566285	2685	2685	2685	2685	0
313	20231110	142600	190566285	2685	2680	2685	2680	53
314	20231110	142500	190424225	2680	2680	2680	2680	101
315	20231110	142400	190153545	2690	2690	2690	2690	0
316	20231110	142300	190153545	2690	2690	2690	2690	0
317	20231110	142200	190153545	2690	2690	2690	2690	0
318	20231110	142100	190153545	2690	2690	2690	2690	0
319	20231110	142000	190153545	2690	2690	2690	2690	3
320	20231110	141900	190145475	2680	2685	2690	2680	3909
321	20231110	141800	179654275	2690	2695	2695	2690	200
322	20231110	141700	179115775	2695	2695	2695	2695	50
323	20231110	141600	178981025	2695	2690	2695	2690	652
324	20231110	141500	177226885	2700	2700	2700	2700	0
325	20231110	141400	177226885	2700	2700	2700	2700	0
326	20231110	141300	177226885	2700	2700	2700	2700	0
327	20231110	141200	177226885	2700	2695	2700	2695	372
328	20231110	141100	176223795	2695	2700	2700	2695	175
329	20231110	141000	175751985	2700	2700	2700	2700	0
330	20231110	140900	175751985	2700	2695	2700	2695	464
331	20231110	140800	174501495	2695	2700	2700	2695	68
332	20231110	140700	174318085	2700	2695	2700	2695	211
333	20231110	140600	173749385	2700	2700	2700	2700	0
334	20231110	140500	173749385	2700	2695	2700	2695	179
335	20231110	140400	173266960	2700	2700	2700	2700	0
336	20231110	140300	173266960	2700	2700	2700	2700	0
337	20231110	140200	173266960	2700	2700	2700	2700	0
338	20231110	140100	173266960	2700	2700	2700	2700	0
339	20231110	140000	173266960	2700	2700	2700	2700	100
340	20231110	135900	172996960	2700	2700	2700	2700	200
341	20231110	135800	172456960	2700	2700	2700	2700	0
342	20231110	135700	172456960	2700	2700	2700	2700	100
343	20231110	135600	172186960	2700	2700	2700	2700	1
344	20231110	135500	172184260	2700	2700	2700	2700	0
345	20231110	135400	172184260	2700	2700	2700	2700	0
346	20231110	135300	172184260	2700	2700	2700	2700	100
347	20231110	135200	171914260	2700	2695	2700	2695	16
348	20231110	135100	171871085	2700	2700	2700	2700	0
349	20231110	135000	171871085	2700	2700	2700	2700	0
350	20231110	134900	171871085	2700	2700	2700	2700	11
351	20231110	134800	171841385	2695	2695	2695	2695	6
352	20231110	134700	171825215	2700	2700	2700	2700	0
353	20231110	134600	171825215	2700	2700	2700	2700	0
354	20231110	134500	171825215	2700	2700	2700	2700	0
355	20231110	134400	171825215	2700	2700	2700	2700	0
356	20231110	134300	171825215	2700	2700	2700	2700	0
357	20231110	134200	171825215	2700	2700	2700	2700	0
358	20231110	134100	171825215	2700	2700	2700	2690	412
359	20231110	134000	170716835	2690	2690	2690	2690	70
360	20231110	133900	170528535	2700	2700	2700	2700	0
361	20231110	133800	170528535	2700	2700	2700	2700	0
362	20231110	133700	170528535	2700	2700	2700	2700	0
363	20231110	133600	170528535	2700	2690	2700	2690	2
364	20231110	133500	170523145	2700	2690	2700	2690	155
365	20231110	133400	170106175	2695	2695	2695	2695	0
366	20231110	133300	170106175	2695	2695	2695	2695	0
367	20231110	133200	170106175	2695	2695	2695	2695	11
368	20231110	133100	170076530	2695	2695	2695	2695	0
369	20231110	133000	170076530	2695	2695	2695	2695	6
370	20231110	132900	170060360	2700	2700	2700	2700	0
371	20231110	132800	170060360	2700	2700	2700	2700	0
372	20231110	132700	170060360	2700	2700	2700	2695	349
373	20231110	132600	169119580	2695	2695	2695	2695	1676
374	20231110	132500	164602760	2695	2695	2695	2695	0
375	20231110	132400	164602760	2695	2695	2695	2695	0
376	20231110	132300	164602760	2695	2695	2695	2695	0
377	20231110	132200	164602760	2695	2695	2695	2695	0
378	20231110	132100	164602760	2695	2695	2695	2695	1
379	20231110	132000	164600065	2695	2695	2695	2695	0
380	20231110	131900	164600065	2695	2695	2695	2695	0
381	20231110	131800	164600065	2695	2695	2695	2695	0
382	20231110	131700	164600065	2695	2695	2695	2695	0
383	20231110	131600	164600065	2695	2695	2695	2695	0
384	20231110	131500	164600065	2695	2695	2695	2695	0
385	20231110	131400	164600065	2695	2695	2695	2695	0
386	20231110	131300	164600065	2695	2695	2695	2680	34
387	20231110	131200	164508735	2680	2680	2680	2680	1
388	20231110	131100	164506055	2695	2695	2695	2695	0
389	20231110	131000	164506055	2695	2695	2695	2695	0
390	20231110	130900	164506055	2695	2695	2695	2695	0
391	20231110	130800	164506055	2695	2695	2695	2695	50
392	20231110	130700	164371305	2695	2695	2695	2695	0
393	20231110	130600	164371305	2695	2695	2695	2695	0
394	20231110	130500	164371305	2695	2695	2695	2695	0
395	20231110	130400	164371305	2695	2680	2695	2680	4
396	20231110	130300	164360540	2695	2695	2695	2695	100
397	20231110	130200	164091040	2695	2695	2695	2695	0
398	20231110	130100	164091040	2695	2695	2695	2695	0
399	20231110	130000	164091040	2695	2695	2695	2695	0
400	20231110	125900	164091040	2695	2695	2695	2695	0
401	20231110	125800	164091040	2695	2695	2695	2695	0
402	20231110	125700	164091040	2695	2695	2695	2695	0
403	20231110	125600	164091040	2695	2695	2695	2695	0
404	20231110	125500	164091040	2695	2695	2695	2695	0
405	20231110	125400	164091040	2695	2695	2695	2695	581
406	20231110	125300	162525245	2695	2695	2695	2695	0
407	20231110	125200	162525245	2695	2695	2695	2695	1
408	20231110	125100	162522550	2695	2695	2695	2695	0
409	20231110	125000	162522550	2695	2695	2695	2695	11
410	20231110	124900	162492905	2690	2690	2690	2690	500
411	20231110	124800	161147905	2690	2690	2690	2690	0
412	20231110	124700	161147905	2690	2690	2690	2690	0
413	20231110	124600	161147905	2690	2690	2690	2690	0
414	20231110	124500	161147905	2690	2690	2690	2690	54
415	20231110	124400	161002645	2695	2695	2695	2695	0
416	20231110	124300	161002645	2695	2695	2695	2695	0
417	20231110	124200	161002645	2695	2690	2695	2690	4000
418	20231110	124100	150223800	2690	2690	2690	2690	0
419	20231110	124000	150223800	2690	2690	2690	2690	0
420	20231110	123900	150223800	2690	2690	2690	2690	0
421	20231110	123800	150223800	2690	2690	2690	2690	0
422	20231110	123700	150223800	2690	2690	2690	2690	0
423	20231110	123600	150223800	2690	2690	2690	2690	0
424	20231110	123500	150223800	2690	2690	2690	2690	0
425	20231110	123400	150223800	2690	2690	2690	2690	0
426	20231110	123300	150223800	2690	2690	2690	2690	11
427	20231110	123200	150194210	2685	2685	2685	2685	0
428	20231110	123100	150194210	2685	2685	2685	2685	0
429	20231110	123000	150194210	2685	2685	2685	2685	0
430	20231110	122900	150194210	2685	2685	2685	2685	400
431	20231110	122800	149120210	2695	2695	2695	2695	0
432	20231110	122700	149120210	2695	2695	2695	2695	0
433	20231110	122600	149120210	2695	2695	2695	2695	0
434	20231110	122500	149120210	2695	2695	2695	2695	0
435	20231110	122400	149120210	2695	2695	2695	2695	0
436	20231110	122300	149120210	2695	2695	2695	2695	0
437	20231110	122200	149120210	2695	2695	2695	2695	0
438	20231110	122100	149120210	2695	2695	2695	2695	0
439	20231110	122000	149120210	2695	2695	2695	2695	0
440	20231110	121900	149120210	2695	2695	2695	2695	0
441	20231110	121800	149120210	2695	2695	2695	2695	0
442	20231110	121700	149120210	2695	2690	2695	2690	22
443	20231110	121600	149060945	2690	2690	2690	2690	0
444	20231110	121500	149060945	2690	2690	2690	2690	10
445	20231110	121400	149034045	2695	2695	2695	2695	0
446	20231110	121300	149034045	2695	2695	2695	2695	0
447	20231110	121200	149034045	2695	2695	2695	2695	0
448	20231110	121100	149034045	2695	2695	2695	2695	0
449	20231110	121000	149034045	2695	2695	2695	2695	0
450	20231110	120900	149034045	2695	2695	2695	2695	0
451	20231110	120800	149034045	2695	2695	2695	2695	300
452	20231110	120700	148225545	2695	2695	2695	2695	0
453	20231110	120600	148225545	2695	2695	2695	2695	0
454	20231110	120500	148225545	2695	2695	2695	2695	0
455	20231110	120400	148225545	2695	2695	2695	2695	0
456	20231110	120300	148225545	2695	2690	2695	2690	1864
457	20231110	120200	143211340	2685	2685	2685	2685	200
458	20231110	120100	142674340	2690	2690	2690	2690	4
459	20231110	120000	142663580	2700	2700	2700	2700	0
460	20231110	115900	142663580	2700	2700	2700	2700	0
461	20231110	115800	142663580	2700	2700	2700	2700	0
462	20231110	115700	142663580	2700	2700	2700	2700	0
463	20231110	115600	142663580	2700	2700	2700	2700	0
464	20231110	115500	142663580	2700	2700	2700	2700	0
465	20231110	115400	142663580	2700	2700	2700	2700	0
466	20231110	115300	142663580	2700	2695	2700	2695	1666
467	20231110	115200	138170265	2695	2695	2695	2695	0
468	20231110	115100	138170265	2695	2695	2695	2695	0
469	20231110	115000	138170265	2695	2695	2695	2695	0
470	20231110	114900	138170265	2695	2695	2695	2695	0
471	20231110	114800	138170265	2695	2680	2695	2670	1073
472	20231110	114700	135294635	2680	2680	2680	2680	50
473	20231110	114600	135160635	2680	2680	2680	2680	50
474	20231110	114500	135026635	2685	2680	2685	2680	61
475	20231110	114400	134863100	2685	2685	2685	2685	50
476	20231110	114300	134728850	2685	2685	2685	2685	0
477	20231110	114200	134728850	2685	2685	2685	2685	0
478	20231110	114100	134728850	2685	2685	2685	2685	0
479	20231110	114000	134728850	2685	2685	2685	2685	4
480	20231110	113900	134718110	2680	2680	2680	2680	20
481	20231110	113800	134664510	2690	2680	2690	2680	805
482	20231110	113700	132507075	2680	2680	2680	2680	0
483	20231110	113600	132507075	2680	2680	2680	2680	0
484	20231110	113500	132507075	2680	2680	2680	2680	0
485	20231110	113400	132507075	2680	2680	2680	2680	0
486	20231110	113300	132507075	2680	2680	2680	2680	5
487	20231110	113200	132493675	2680	2680	2680	2680	0
488	20231110	113100	132493675	2680	2680	2680	2680	0
489	20231110	113000	132493675	2680	2665	2680	2665	1590
490	20231110	112900	128256100	2680	2680	2680	2680	0
491	20231110	112800	128256100	2680	2680	2680	2680	0
492	20231110	112700	128256100	2680	2680	2680	2680	0
493	20231110	112600	128256100	2680	2680	2680	2680	0
494	20231110	112500	128256100	2680	2680	2680	2680	0
495	20231110	112400	128256100	2680	2680	2680	2680	0
496	20231110	112300	128256100	2680	2680	2680	2680	0
497	20231110	112200	128256100	2680	2680	2680	2680	0
498	20231110	112100	128256100	2680	2680	2680	2675	36
499	20231110	112000	128159630	2665	2665	2665	2665	200
500	20231110	111900	127626630	2685	2685	2685	2685	0
501	20231110	111800	127626630	2685	2685	2685	2685	0
502	20231110	111700	127626630	2685	2685	2685	2685	0
503	20231110	111600	127626630	2685	2685	2685	2685	0
504	20231110	111500	127626630	2685	2685	2685	2685	0
505	20231110	111400	127626630	2685	2685	2685	2685	0
506	20231110	111300	127626630	2685	2685	2685	2685	0
507	20231110	111200	127626630	2685	2685	2685	2685	0
508	20231110	111100	127626630	2685	2685	2685	2685	0
509	20231110	111000	127626630	2685	2685	2685	2685	0
510	20231110	110900	127626630	2685	2685	2685	2685	0
511	20231110	110800	127626630	2685	2665	2685	2665	367
512	20231110	110700	126648335	2665	2665	2665	2665	10
513	20231110	110600	126621685	2685	2685	2685	2685	0
514	20231110	110500	126621685	2685	2685	2685	2685	0
515	20231110	110400	126621685	2685	2685	2685	2685	0
516	20231110	110300	126621685	2685	2685	2685	2685	11
517	20231110	110200	126592150	2670	2675	2675	2670	34
518	20231110	110100	126501215	2685	2685	2685	2685	0
519	20231110	110000	126501215	2685	2685	2685	2685	27
520	20231110	105900	126428720	2685	2685	2685	2685	0
521	20231110	105800	126428720	2685	2685	2685	2685	0
522	20231110	105700	126428720	2685	2685	2685	2685	0
523	20231110	105600	126428720	2685	2685	2685	2685	20
524	20231110	105500	126375020	2690	2690	2690	2690	0
525	20231110	105400	126375020	2690	2690	2690	2690	0
526	20231110	105300	126375020	2690	2690	2690	2690	0
527	20231110	105200	126375020	2690	2690	2690	2690	0
528	20231110	105100	126375020	2690	2690	2690	2690	3
529	20231110	105000	126366950	2675	2675	2675	2675	0
530	20231110	104900	126366950	2675	2675	2675	2675	98
531	20231110	104800	126104800	2695	2695	2695	2695	0
532	20231110	104700	126104800	2695	2695	2695	2695	0
533	20231110	104600	126104800	2695	2695	2695	2695	0
534	20231110	104500	126104800	2695	2695	2695	2695	0
535	20231110	104400	126104800	2695	2695	2695	2695	0
536	20231110	104300	126104800	2695	2695	2695	2695	0
537	20231110	104200	126104800	2695	2695	2695	2695	0
538	20231110	104100	126104800	2695	2695	2695	2695	0
539	20231110	104000	126104800	2695	2680	2695	2675	9057
540	20231110	103900	101863830	2695	2685	2695	2685	18
541	20231110	103800	101815450	2700	2700	2700	2700	0
542	20231110	103700	101815450	2700	2700	2700	2700	0
543	20231110	103600	101815450	2700	2700	2700	2700	0
544	20231110	103500	101815450	2700	2700	2700	2700	0
545	20231110	103400	101815450	2700	2695	2700	2695	190
546	20231110	103300	101303375	2700	2700	2700	2700	0
547	20231110	103200	101303375	2700	2690	2700	2685	1754
548	20231110	103100	96593725	2700	2700	2700	2700	0
549	20231110	103000	96593725	2700	2700	2700	2700	0
550	20231110	102900	96593725	2700	2700	2700	2700	0
551	20231110	102800	96593725	2700	2700	2700	2700	70
552	20231110	102700	96404725	2700	2700	2700	2700	1500
553	20231110	102600	92354725	2705	2705	2705	2705	1
554	20231110	102500	92352020	2695	2695	2695	2695	0
555	20231110	102400	92352020	2695	2695	2695	2695	0
556	20231110	102300	92352020	2695	2695	2695	2695	0
557	20231110	102200	92352020	2695	2695	2695	2695	2
558	20231110	102100	92346630	2685	2705	2710	2685	2671
559	20231110	102000	85166705	2715	2700	2715	2700	1438
560	20231110	101900	81283695	2725	2725	2725	2725	0
561	20231110	101800	81283695	2725	2725	2725	2725	0
562	20231110	101700	81283695	2725	2695	2725	2695	238
563	20231110	101600	80641345	2690	2695	2700	2690	733
564	20231110	101500	78665970	2690	2690	2690	2690	993
565	20231110	101400	75994800	2685	2690	2690	2685	912
566	20231110	101300	73546020	2690	2690	2690	2690	486
567	20231110	101200	72238680	2690	2690	2690	2690	514
568	20231110	101100	70856020	2695	2690	2695	2690	618
569	20231110	101000	69193475	2690	2685	2690	2685	235
570	20231110	100900	68562440	2685	2685	2685	2685	23
571	20231110	100800	68500685	2685	2685	2685	2680	941
572	20231110	100700	65976520	2685	2685	2685	2685	345
573	20231110	100600	65050195	2685	2685	2685	2685	1
574	20231110	100500	65047510	2685	2685	2695	2685	648
575	20231110	100400	63307310	2690	2675	2690	2675	325
576	20231110	100300	62437310	2675	2675	2675	2675	22
577	20231110	100200	62378460	2670	2670	2670	2670	0
578	20231110	100100	62378460	2670	2670	2670	2670	1642
579	20231110	100000	57994320	2670	2670	2670	2670	0
580	20231110	095900	57994320	2670	2670	2670	2670	0
581	20231110	095800	57994320	2670	2670	2670	2670	500
582	20231110	095700	56659320	2670	2670	2670	2670	0
583	20231110	095600	56659320	2670	2670	2675	2670	502
584	20231110	095500	55318970	2670	2655	2670	2655	5005
585	20231110	095400	41969685	2655	2655	2655	2655	0
586	20231110	095300	41969685	2655	2655	2655	2655	0
587	20231110	095200	41969685	2655	2655	2655	2655	0
588	20231110	095100	41969685	2655	2655	2655	2655	0
589	20231110	095000	41969685	2655	2655	2655	2655	0
590	20231110	094900	41969685	2655	2655	2655	2655	0
591	20231110	094800	41969685	2655	2655	2655	2655	500
592	20231110	094700	40642185	2660	2660	2660	2660	0
593	20231110	094600	40642185	2660	2660	2660	2660	0
594	20231110	094500	40642185	2660	2660	2660	2660	0
595	20231110	094400	40642185	2660	2660	2660	2660	0
596	20231110	094300	40642185	2660	2660	2660	2660	0
597	20231110	094200	40642185	2660	2660	2660	2660	4
598	20231110	094100	40631545	2660	2640	2660	2640	4
599	20231110	094000	40620925	2640	2640	2640	2640	406
600	20231110	093900	39549085	2640	2645	2645	2640	987
601	20231110	093800	36941905	2650	2650	2650	2650	0
602	20231110	093700	36941905	2650	2650	2650	2650	800
603	20231110	093600	34821905	2660	2660	2660	2660	2
604	20231110	093500	34816585	2660	2660	2660	2660	2
605	20231110	093400	34811265	2660	2660	2660	2660	3
606	20231110	093300	34803285	2645	2650	2650	2645	1726
607	20231110	093200	30236520	2650	2650	2650	2650	0
608	20231110	093100	30236520	2650	2650	2650	2650	1
609	20231110	093000	30233870	2660	2660	2660	2660	0
610	20231110	092900	30233870	2660	2660	2660	2660	3
611	20231110	092800	30225890	2645	2645	2645	2645	0
612	20231110	092700	30225890	2645	2655	2655	2645	2
613	20231110	092600	30220590	2660	2660	2660	2660	0
614	20231110	092500	30220590	2660	2650	2660	2650	133
615	20231110	092400	29867810	2660	2660	2660	2660	4
616	20231110	092300	29857170	2650	2650	2650	2650	200
617	20231110	092200	29327170	2660	2640	2660	2640	502
618	20231110	092100	27998850	2640	2645	2645	2640	4400
619	20231110	092000	16373775	2650	2650	2650	2650	0
620	20231110	091900	16373775	2650	2650	2650	2650	965
621	20231110	091800	13816525	2650	2650	2650	2650	72
622	20231110	091700	13625725	2670	2660	2670	2650	1107
623	20231110	091600	10683615	2670	2670	2670	2670	0
624	20231110	091500	10683615	2670	2655	2670	2655	3
625	20231110	091400	10675635	2655	2655	2655	2655	522
626	20231110	091300	9289725	2670	2670	2670	2670	0
627	20231110	091200	9289725	2670	2670	2670	2670	0
628	20231110	091100	9289725	2670	2670	2670	2670	0
629	20231110	091000	9289725	2670	2670	2670	2670	0
630	20231110	090900	9289725	2670	2670	2670	2670	0
631	20231110	090800	9289725	2670	2670	2670	2660	83
632	20231110	090700	9068915	2660	2660	2660	2660	500
633	20231110	090600	7738915	2655	2655	2655	2655	200
634	20231110	090500	7207915	2655	2655	2655	2655	2
635	20231110	090400	7202605	2660	2660	2660	2660	50
636	20231110	090300	7069605	2660	2660	2660	2660	0
637	20231110	090200	7069605	2660	2660	2660	2660	0
638	20231110	090100	7069605	2660	2660	2660	2660	30
639	20231110	090000	6989805	2665	2670	2670	2665	2618