KissMeData/417180/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	212300	104712695	2900	2900	2900	2900	360
3	20231110	212200	104712695	2900	2900	2900	2900	0
4	20231110	212100	104712695	2900	2900	2900	2900	0
5	20231110	212000	104712695	2900	2900	2900	2900	0
6	20231110	211900	104712695	2900	2900	2900	2900	0
7	20231110	211800	104712695	2900	2900	2900	2900	0
8	20231110	211700	104712695	2900	2900	2900	2900	0
9	20231110	211600	104712695	2900	2900	2900	2900	0
10	20231110	211500	104712695	2900	2900	2900	2900	0
11	20231110	211400	104712695	2900	2900	2900	2900	0
12	20231110	211300	104712695	2900	2900	2900	2900	0
13	20231110	211200	104712695	2900	2900	2900	2900	0
14	20231110	211100	104712695	2900	2900	2900	2900	0
15	20231110	211000	104712695	2900	2900	2900	2900	0
16	20231110	210900	104712695	2900	2900	2900	2900	0
17	20231110	210800	104712695	2900	2900	2900	2900	0
18	20231110	210700	104712695	2900	2900	2900	2900	0
19	20231110	210600	104712695	2900	2900	2900	2900	0
20	20231110	210500	104712695	2900	2900	2900	2900	0
21	20231110	210400	104712695	2900	2900	2900	2900	0
22	20231110	210300	104712695	2900	2900	2900	2900	0
23	20231110	210200	104712695	2900	2900	2900	2900	0
24	20231110	210100	104712695	2900	2900	2900	2900	0
25	20231110	210000	104712695	2900	2900	2900	2900	0
26	20231110	205900	104712695	2900	2900	2900	2900	0
27	20231110	205800	104712695	2900	2900	2900	2900	0
28	20231110	205700	104712695	2900	2900	2900	2900	0
29	20231110	205600	104712695	2900	2900	2900	2900	0
30	20231110	205500	104712695	2900	2900	2900	2900	0
31	20231110	205400	104712695	2900	2900	2900	2900	0
32	20231110	205300	104712695	2900	2900	2900	2900	360
33	20231110	205200	104712695	2900	2900	2900	2900	0
34	20231110	205100	104712695	2900	2900	2900	2900	0
35	20231110	205000	104712695	2900	2900	2900	2900	0
36	20231110	204900	104712695	2900	2900	2900	2900	0
37	20231110	204800	104712695	2900	2900	2900	2900	0
38	20231110	204700	104712695	2900	2900	2900	2900	0
39	20231110	204600	104712695	2900	2900	2900	2900	0
40	20231110	204500	104712695	2900	2900	2900	2900	0
41	20231110	204400	104712695	2900	2900	2900	2900	0
42	20231110	204300	104712695	2900	2900	2900	2900	0
43	20231110	204200	104712695	2900	2900	2900	2900	0
44	20231110	204100	104712695	2900	2900	2900	2900	0
45	20231110	204000	104712695	2900	2900	2900	2900	0
46	20231110	203900	104712695	2900	2900	2900	2900	0
47	20231110	203800	104712695	2900	2900	2900	2900	0
48	20231110	203700	104712695	2900	2900	2900	2900	0
49	20231110	203600	104712695	2900	2900	2900	2900	0
50	20231110	203500	104712695	2900	2900	2900	2900	0
51	20231110	203400	104712695	2900	2900	2900	2900	0
52	20231110	203300	104712695	2900	2900	2900	2900	0
53	20231110	203200	104712695	2900	2900	2900	2900	0
54	20231110	203100	104712695	2900	2900	2900	2900	0
55	20231110	203000	104712695	2900	2900	2900	2900	0
56	20231110	202900	104712695	2900	2900	2900	2900	0
57	20231110	202800	104712695	2900	2900	2900	2900	0
58	20231110	202700	104712695	2900	2900	2900	2900	0
59	20231110	202600	104712695	2900	2900	2900	2900	0
60	20231110	202500	104712695	2900	2900	2900	2900	0
61	20231110	202400	104712695	2900	2900	2900	2900	0
62	20231110	202300	104712695	2900	2900	2900	2900	360
63	20231110	202200	104712695	2900	2900	2900	2900	0
64	20231110	202100	104712695	2900	2900	2900	2900	0
65	20231110	202000	104712695	2900	2900	2900	2900	0
66	20231110	201900	104712695	2900	2900	2900	2900	0
67	20231110	201800	104712695	2900	2900	2900	2900	0
68	20231110	201700	104712695	2900	2900	2900	2900	0
69	20231110	201600	104712695	2900	2900	2900	2900	0
70	20231110	201500	104712695	2900	2900	2900	2900	0
71	20231110	201400	104712695	2900	2900	2900	2900	0
72	20231110	201300	104712695	2900	2900	2900	2900	0
73	20231110	201200	104712695	2900	2900	2900	2900	0
74	20231110	201100	104712695	2900	2900	2900	2900	0
75	20231110	201000	104712695	2900	2900	2900	2900	0
76	20231110	200900	104712695	2900	2900	2900	2900	0
77	20231110	200800	104712695	2900	2900	2900	2900	0
78	20231110	200700	104712695	2900	2900	2900	2900	0
79	20231110	200600	104712695	2900	2900	2900	2900	0
80	20231110	200500	104712695	2900	2900	2900	2900	0
81	20231110	200400	104712695	2900	2900	2900	2900	0
82	20231110	200300	104712695	2900	2900	2900	2900	0
83	20231110	200200	104712695	2900	2900	2900	2900	0
84	20231110	200100	104712695	2900	2900	2900	2900	0
85	20231110	200000	104712695	2900	2900	2900	2900	0
86	20231110	195900	104712695	2900	2900	2900	2900	0
87	20231110	195800	104712695	2900	2900	2900	2900	0
88	20231110	195700	104712695	2900	2900	2900	2900	0
89	20231110	195600	104712695	2900	2900	2900	2900	0
90	20231110	195500	104712695	2900	2900	2900	2900	0
91	20231110	195400	104712695	2900	2900	2900	2900	0
92	20231110	195300	104712695	2900	2900	2900	2900	360
93	20231110	195200	104712695	2900	2900	2900	2900	0
94	20231110	195100	104712695	2900	2900	2900	2900	0
95	20231110	195000	104712695	2900	2900	2900	2900	0
96	20231110	194900	104712695	2900	2900	2900	2900	0
97	20231110	194800	104712695	2900	2900	2900	2900	0
98	20231110	194700	104712695	2900	2900	2900	2900	0
99	20231110	194600	104712695	2900	2900	2900	2900	0
100	20231110	194500	104712695	2900	2900	2900	2900	0
101	20231110	194400	104712695	2900	2900	2900	2900	0
102	20231110	194300	104712695	2900	2900	2900	2900	0
103	20231110	194200	104712695	2900	2900	2900	2900	0
104	20231110	194100	104712695	2900	2900	2900	2900	0
105	20231110	194000	104712695	2900	2900	2900	2900	0
106	20231110	193900	104712695	2900	2900	2900	2900	0
107	20231110	193800	104712695	2900	2900	2900	2900	0
108	20231110	193700	104712695	2900	2900	2900	2900	0
109	20231110	193600	104712695	2900	2900	2900	2900	0
110	20231110	193500	104712695	2900	2900	2900	2900	0
111	20231110	193400	104712695	2900	2900	2900	2900	0
112	20231110	193300	104712695	2900	2900	2900	2900	0
113	20231110	193200	104712695	2900	2900	2900	2900	0
114	20231110	193100	104712695	2900	2900	2900	2900	0
115	20231110	193000	104712695	2900	2900	2900	2900	0
116	20231110	192900	104712695	2900	2900	2900	2900	0
117	20231110	192800	104712695	2900	2900	2900	2900	0
118	20231110	192700	104712695	2900	2900	2900	2900	0
119	20231110	192600	104712695	2900	2900	2900	2900	0
120	20231110	192500	104712695	2900	2900	2900	2900	0
121	20231110	192400	104712695	2900	2900	2900	2900	0
122	20231110	192300	104712695	2900	2900	2900	2900	360
123	20231110	192200	104712695	2900	2900	2900	2900	0
124	20231110	192100	104712695	2900	2900	2900	2900	0
125	20231110	192000	104712695	2900	2900	2900	2900	0
126	20231110	191900	104712695	2900	2900	2900	2900	0
127	20231110	191800	104712695	2900	2900	2900	2900	0
128	20231110	191700	104712695	2900	2900	2900	2900	0
129	20231110	191600	104712695	2900	2900	2900	2900	0
130	20231110	191500	104712695	2900	2900	2900	2900	0
131	20231110	191400	104712695	2900	2900	2900	2900	0
132	20231110	191300	104712695	2900	2900	2900	2900	0
133	20231110	191200	104712695	2900	2900	2900	2900	0
134	20231110	191100	104712695	2900	2900	2900	2900	0
135	20231110	191000	104712695	2900	2900	2900	2900	0
136	20231110	190900	104712695	2900	2900	2900	2900	0
137	20231110	190800	104712695	2900	2900	2900	2900	0
138	20231110	190700	104712695	2900	2900	2900	2900	0
139	20231110	190600	104712695	2900	2900	2900	2900	0
140	20231110	190500	104712695	2900	2900	2900	2900	0
141	20231110	190400	104712695	2900	2900	2900	2900	0
142	20231110	190300	104712695	2900	2900	2900	2900	0
143	20231110	190200	104712695	2900	2900	2900	2900	0
144	20231110	190100	104712695	2900	2900	2900	2900	0
145	20231110	190000	104712695	2900	2900	2900	2900	0
146	20231110	185900	104712695	2900	2900	2900	2900	0
147	20231110	185800	104712695	2900	2900	2900	2900	0
148	20231110	185700	104712695	2900	2900	2900	2900	0
149	20231110	185600	104712695	2900	2900	2900	2900	0
150	20231110	185500	104712695	2900	2900	2900	2900	0
151	20231110	185400	104712695	2900	2900	2900	2900	0
152	20231110	185300	104712695	2900	2900	2900	2900	360
153	20231110	185200	104712695	2900	2900	2900	2900	0
154	20231110	185100	104712695	2900	2900	2900	2900	0
155	20231110	185000	104712695	2900	2900	2900	2900	0
156	20231110	184900	104712695	2900	2900	2900	2900	0
157	20231110	184800	104712695	2900	2900	2900	2900	0
158	20231110	184700	104712695	2900	2900	2900	2900	0
159	20231110	184600	104712695	2900	2900	2900	2900	0
160	20231110	184500	104712695	2900	2900	2900	2900	0
161	20231110	184400	104712695	2900	2900	2900	2900	0
162	20231110	184300	104712695	2900	2900	2900	2900	0
163	20231110	184200	104712695	2900	2900	2900	2900	0
164	20231110	184100	104712695	2900	2900	2900	2900	0
165	20231110	184000	104712695	2900	2900	2900	2900	0
166	20231110	183900	104712695	2900	2900	2900	2900	0
167	20231110	183800	104712695	2900	2900	2900	2900	0
168	20231110	183700	104712695	2900	2900	2900	2900	0
169	20231110	183600	104712695	2900	2900	2900	2900	0
170	20231110	183500	104712695	2900	2900	2900	2900	0
171	20231110	183400	104712695	2900	2900	2900	2900	0
172	20231110	183300	104712695	2900	2900	2900	2900	0
173	20231110	183200	104712695	2900	2900	2900	2900	0
174	20231110	183100	104712695	2900	2900	2900	2900	0
175	20231110	183000	104712695	2900	2900	2900	2900	0
176	20231110	182900	104712695	2900	2900	2900	2900	0
177	20231110	182800	104712695	2900	2900	2900	2900	0
178	20231110	182700	104712695	2900	2900	2900	2900	0
179	20231110	182600	104712695	2900	2900	2900	2900	0
180	20231110	182500	104712695	2900	2900	2900	2900	0
181	20231110	182400	104712695	2900	2900	2900	2900	0
182	20231110	182300	104712695	2900	2900	2900	2900	360
183	20231110	182200	104712695	2900	2900	2900	2900	0
184	20231110	182100	104712695	2900	2900	2900	2900	0
185	20231110	182000	104712695	2900	2900	2900	2900	0
186	20231110	181900	104712695	2900	2900	2900	2900	0
187	20231110	181800	104712695	2900	2900	2900	2900	0
188	20231110	181700	104712695	2900	2900	2900	2900	0
189	20231110	181600	104712695	2900	2900	2900	2900	0
190	20231110	181500	104712695	2900	2900	2900	2900	0
191	20231110	181400	104712695	2900	2900	2900	2900	0
192	20231110	181300	104712695	2900	2900	2900	2900	0
193	20231110	181200	104712695	2900	2900	2900	2900	0
194	20231110	181100	104712695	2900	2900	2900	2900	0
195	20231110	181000	104712695	2900	2900	2900	2900	0
196	20231110	180900	104712695	2900	2900	2900	2900	0
197	20231110	180800	104712695	2900	2900	2900	2900	0
198	20231110	180700	104712695	2900	2900	2900	2900	0
199	20231110	180600	104712695	2900	2900	2900	2900	0
200	20231110	180500	104712695	2900	2900	2900	2900	0
201	20231110	180400	104712695	2900	2900	2900	2900	0
202	20231110	180300	104712695	2900	2900	2900	2900	0
203	20231110	180200	104712695	2900	2900	2900	2900	0
204	20231110	180100	104712695	2900	2900	2900	2900	0
205	20231110	180000	104712695	2900	2900	2900	2900	0
206	20231110	175900	104712695	2900	2900	2900	2900	0
207	20231110	175800	104712695	2900	2900	2900	2900	0
208	20231110	175700	104712695	2900	2900	2900	2900	0
209	20231110	175600	104712695	2900	2900	2900	2900	0
210	20231110	175500	104712695	2900	2900	2900	2900	0
211	20231110	175400	104712695	2900	2900	2900	2900	0
212	20231110	175300	104712695	2900	2900	2900	2900	360
213	20231110	175200	104712695	2900	2900	2900	2900	0
214	20231110	175100	104712695	2900	2900	2900	2900	0
215	20231110	175000	104712695	2900	2900	2900	2900	0
216	20231110	174900	104712695	2900	2900	2900	2900	0
217	20231110	174800	104712695	2900	2900	2900	2900	0
218	20231110	174700	104712695	2900	2900	2900	2900	0
219	20231110	174600	104712695	2900	2900	2900	2900	0
220	20231110	174500	104712695	2900	2900	2900	2900	0
221	20231110	174400	104712695	2900	2900	2900	2900	0
222	20231110	174300	104712695	2900	2900	2900	2900	0
223	20231110	174200	104712695	2900	2900	2900	2900	0
224	20231110	174100	104712695	2900	2900	2900	2900	0
225	20231110	174000	104712695	2900	2900	2900	2900	0
226	20231110	173900	104712695	2900	2900	2900	2900	0
227	20231110	173800	104712695	2900	2900	2900	2900	0
228	20231110	173700	104712695	2900	2900	2900	2900	0
229	20231110	173600	104712695	2900	2900	2900	2900	0
230	20231110	173500	104712695	2900	2900	2900	2900	0
231	20231110	173400	104712695	2900	2900	2900	2900	0
232	20231110	173300	104712695	2900	2900	2900	2900	0
233	20231110	173200	104712695	2900	2900	2900	2900	0
234	20231110	173100	104712695	2900	2900	2900	2900	0
235	20231110	173000	104712695	2900	2900	2900	2900	0
236	20231110	172900	104712695	2900	2900	2900	2900	0
237	20231110	172800	104712695	2900	2900	2900	2900	0
238	20231110	172700	104712695	2900	2900	2900	2900	0
239	20231110	172600	104712695	2900	2900	2900	2900	0
240	20231110	172500	104712695	2900	2900	2900	2900	0
241	20231110	172400	104712695	2900	2900	2900	2900	0
242	20231110	172300	104712695	2900	2900	2900	2900	360
243	20231110	172200	104712695	2900	2900	2900	2900	0
244	20231110	172100	104712695	2900	2900	2900	2900	0
245	20231110	172000	104712695	2900	2900	2900	2900	0
246	20231110	171900	104712695	2900	2900	2900	2900	0
247	20231110	171800	104712695	2900	2900	2900	2900	0
248	20231110	171700	104712695	2900	2900	2900	2900	0
249	20231110	171600	104712695	2900	2900	2900	2900	0
250	20231110	171500	104712695	2900	2900	2900	2900	0
251	20231110	171400	104712695	2900	2900	2900	2900	0
252	20231110	171300	104712695	2900	2900	2900	2900	0
253	20231110	171200	104712695	2900	2900	2900	2900	0
254	20231110	171100	104712695	2900	2900	2900	2900	0
255	20231110	171000	104712695	2900	2900	2900	2900	0
256	20231110	170900	104712695	2900	2900	2900	2900	0
257	20231110	170800	104712695	2900	2900	2900	2900	0
258	20231110	170700	104712695	2900	2900	2900	2900	0
259	20231110	170600	104712695	2900	2900	2900	2900	0
260	20231110	170500	104712695	2900	2900	2900	2900	0
261	20231110	170400	104712695	2900	2900	2900	2900	0
262	20231110	170300	104712695	2900	2900	2900	2900	0
263	20231110	170200	104712695	2900	2900	2900	2900	0
264	20231110	170100	104712695	2900	2900	2900	2900	0
265	20231110	170000	104712695	2900	2900	2900	2900	0
266	20231110	165900	104712695	2900	2900	2900	2900	0
267	20231110	165800	104712695	2900	2900	2900	2900	0
268	20231110	165700	104712695	2900	2900	2900	2900	0
269	20231110	165600	104712695	2900	2900	2900	2900	0
270	20231110	165500	104712695	2900	2900	2900	2900	0
271	20231110	165400	104712695	2900	2900	2900	2900	0
272	20231110	165300	104712695	2900	2900	2900	2900	360
273	20231110	165200	104712695	2900	2900	2900	2900	0
274	20231110	165100	104712695	2900	2900	2900	2900	0
275	20231110	165000	104712695	2900	2900	2900	2900	0
276	20231110	164900	104712695	2900	2900	2900	2900	0
277	20231110	164800	104712695	2900	2900	2900	2900	0
278	20231110	164700	104712695	2900	2900	2900	2900	0
279	20231110	164600	104712695	2900	2900	2900	2900	0
280	20231110	164500	104712695	2900	2900	2900	2900	0
281	20231110	164400	104712695	2900	2900	2900	2900	0
282	20231110	164300	104712695	2900	2900	2900	2900	0
283	20231110	164200	104712695	2900	2900	2900	2900	0
284	20231110	164100	104712695	2900	2900	2900	2900	0
285	20231110	164000	104712695	2900	2900	2900	2900	0
286	20231110	163900	104712695	2900	2900	2900	2900	0
287	20231110	163800	104712695	2900	2900	2900	2900	0
288	20231110	163700	104712695	2900	2900	2900	2900	0
289	20231110	163600	104712695	2900	2900	2900	2900	0
290	20231110	163500	104712695	2900	2900	2900	2900	0
291	20231110	163400	104712695	2900	2900	2900	2900	0
292	20231110	163300	104712695	2900	2900	2900	2900	0
293	20231110	163200	104712695	2900	2900	2900	2900	0
294	20231110	163100	104712695	2900	2900	2900	2900	0
295	20231110	163000	104712695	2900	2900	2900	2900	0
296	20231110	162900	104712695	2900	2900	2900	2900	0
297	20231110	162800	104712695	2900	2900	2900	2900	0
298	20231110	162700	104712695	2900	2900	2900	2900	0
299	20231110	162600	104712695	2900	2900	2900	2900	0
300	20231110	162500	104712695	2900	2900	2900	2900	0
301	20231110	162400	104712695	2900	2900	2900	2900	0
302	20231110	162300	104712695	2900	2900	2900	2900	360
303	20231110	162200	104712695	2900	2900	2900	2900	0
304	20231110	162100	104712695	2900	2900	2900	2900	0
305	20231110	162000	104712695	2900	2900	2900	2900	0
306	20231110	161900	104712695	2900	2900	2900	2900	0
307	20231110	161800	104712695	2900	2900	2900	2900	0
308	20231110	161700	104712695	2900	2900	2900	2900	0
309	20231110	161600	104712695	2900	2900	2900	2900	0
310	20231110	161500	104712695	2900	2900	2900	2900	0
311	20231110	161400	104712695	2900	2900	2900	2900	0
312	20231110	161300	104712695	2900	2900	2900	2900	0
313	20231110	161200	104712695	2900	2900	2900	2900	0
314	20231110	161100	104712695	2900	2900	2900	2900	0
315	20231110	161000	104712695	2900	2900	2900	2900	0
316	20231110	160900	104712695	2900	2900	2900	2900	0
317	20231110	160800	104712695	2900	2900	2900	2900	0
318	20231110	160700	104712695	2900	2900	2900	2900	0
319	20231110	160600	104712695	2900	2900	2900	2900	0
320	20231110	160500	104712695	2900	2900	2900	2900	0
321	20231110	160400	104712695	2900	2900	2900	2900	0
322	20231110	160300	104712695	2900	2900	2900	2900	0
323	20231110	160200	104712695	2900	2900	2900	2900	0
324	20231110	160100	104712695	2900	2900	2900	2900	0
325	20231110	160000	104712695	2900	2900	2900	2900	0
326	20231110	155900	104712695	2900	2900	2900	2900	0
327	20231110	155800	104712695	2900	2900	2900	2900	0
328	20231110	155700	104712695	2900	2900	2900	2900	0
329	20231110	155600	104712695	2900	2900	2900	2900	0
330	20231110	155500	104712695	2900	2900	2900	2900	0
331	20231110	155400	104712695	2900	2900	2900	2900	0
332	20231110	155300	104712695	2900	2900	2900	2900	360
333	20231110	155200	104712695	2900	2900	2900	2900	0
334	20231110	155100	104712695	2900	2900	2900	2900	0
335	20231110	155000	104712695	2900	2900	2900	2900	0
336	20231110	154900	104712695	2900	2900	2900	2900	0
337	20231110	154800	104712695	2900	2900	2900	2900	0
338	20231110	154700	104712695	2900	2900	2900	2900	0
339	20231110	154600	104712695	2900	2900	2900	2900	0
340	20231110	154500	104712695	2900	2900	2900	2900	0
341	20231110	154400	104712695	2900	2900	2900	2900	0
342	20231110	154300	104712695	2900	2900	2900	2900	0
343	20231110	154200	104712695	2900	2900	2900	2900	0
344	20231110	154100	104712695	2900	2900	2900	2900	0
345	20231110	154000	104712695	2900	2900	2900	2900	0
346	20231110	153900	104712695	2900	2900	2900	2900	0
347	20231110	153800	104712695	2900	2900	2900	2900	0
348	20231110	153700	104712695	2900	2900	2900	2900	0
349	20231110	153600	104712695	2900	2900	2900	2900	0
350	20231110	153500	104712695	2900	2900	2900	2900	0
351	20231110	153400	104712695	2900	2900	2900	2900	0
352	20231110	153300	104712695	2900	2900	2900	2900	0
353	20231110	153200	104712695	2900	2900	2900	2900	0
354	20231110	153100	104712695	2900	2900	2900	2900	0
355	20231110	153000	104712695	2900	2900	2900	2900	360
356	20231110	152900	103668695	2900	2900	2900	2900	0
357	20231110	152800	103668695	2900	2900	2900	2900	0
358	20231110	152700	103668695	2900	2900	2900	2900	0
359	20231110	152600	103668695	2900	2900	2900	2900	0
360	20231110	152500	103668695	2900	2900	2900	2900	0
361	20231110	152400	103668695	2900	2900	2900	2900	0
362	20231110	152300	103668695	2900	2900	2900	2900	0
363	20231110	152200	103668695	2900	2900	2900	2900	0
364	20231110	152100	103668695	2900	2900	2900	2900	0
365	20231110	152000	103668695	2900	2900	2900	2900	0
366	20231110	151900	103668695	2900	2900	2900	2900	3
367	20231110	151800	103659995	2900	2905	2905	2900	450
368	20231110	151700	102354605	2905	2905	2905	2900	72
369	20231110	151600	102145760	2905	2905	2905	2905	37
370	20231110	151500	102038275	2910	2910	2910	2910	0
371	20231110	151400	102038275	2910	2910	2910	2910	1
372	20231110	151300	102035365	2900	2900	2900	2900	24
373	20231110	151200	101965765	2915	2915	2915	2915	0
374	20231110	151100	101965765	2915	2915	2915	2915	0
375	20231110	151000	101965765	2915	2915	2915	2915	0
376	20231110	150900	101965765	2915	2915	2915	2915	0
377	20231110	150800	101965765	2915	2900	2915	2900	6
378	20231110	150700	101948350	2920	2920	2920	2920	0
379	20231110	150600	101948350	2920	2920	2920	2920	0
380	20231110	150500	101948350	2920	2920	2920	2920	0
381	20231110	150400	101948350	2920	2920	2920	2920	0
382	20231110	150300	101948350	2920	2920	2920	2920	0
383	20231110	150200	101948350	2920	2920	2920	2920	1
384	20231110	150100	101945430	2900	2900	2900	2900	50
385	20231110	150000	101800430	2925	2925	2925	2925	10
386	20231110	145900	101771180	2925	2915	2925	2900	58
387	20231110	145800	101602345	2920	2920	2920	2920	0
388	20231110	145700	101602345	2920	2920	2920	2920	0
389	20231110	145600	101602345	2920	2920	2920	2920	1
390	20231110	145500	101599425	2905	2905	2905	2905	80
391	20231110	145400	101367025	2905	2905	2905	2905	1
392	20231110	145300	101364120	2905	2905	2905	2905	0
393	20231110	145200	101364120	2905	2905	2905	2905	69
394	20231110	145100	101163675	2935	2935	2935	2935	0
395	20231110	145000	101163675	2935	2935	2935	2935	10
396	20231110	144900	101134325	2935	2935	2935	2935	0
397	20231110	144800	101134325	2935	2910	2935	2910	11
398	20231110	144700	101102290	2935	2920	2935	2920	14
399	20231110	144600	101061350	2935	2930	2935	2930	22
400	20231110	144500	100996885	2930	2930	2930	2930	700
401	20231110	144400	98945885	2930	2930	2930	2930	0
402	20231110	144300	98945885	2930	2905	2930	2905	1650
403	20231110	144200	94130725	2905	2905	2905	2905	0
404	20231110	144100	94130725	2905	2905	2905	2905	0
405	20231110	144000	94130725	2905	2905	2905	2905	0
406	20231110	143900	94130725	2905	2905	2905	2905	15
407	20231110	143800	94087150	2905	2905	2905	2905	0
408	20231110	143700	94087150	2905	2905	2905	2905	0
409	20231110	143600	94087150	2905	2905	2905	2905	2
410	20231110	143500	94081340	2915	2915	2915	2915	0
411	20231110	143400	94081340	2915	2915	2915	2915	0
412	20231110	143300	94081340	2915	2915	2915	2915	0
413	20231110	143200	94081340	2915	2900	2915	2900	20
414	20231110	143100	94023295	2900	2900	2900	2900	1
415	20231110	143000	94020395	2890	2890	2890	2890	0
416	20231110	142900	94020395	2890	2890	2890	2890	500
417	20231110	142800	92575395	2915	2915	2915	2915	0
418	20231110	142700	92575395	2915	2915	2915	2915	0
419	20231110	142600	92575395	2915	2915	2915	2915	0
420	20231110	142500	92575395	2915	2915	2915	2915	0
421	20231110	142400	92575395	2915	2915	2915	2915	0
422	20231110	142300	92575395	2915	2915	2915	2915	0
423	20231110	142200	92575395	2915	2895	2915	2890	93
424	20231110	142100	92306580	2920	2920	2920	2920	0
425	20231110	142000	92306580	2920	2920	2920	2920	1
426	20231110	141900	92303660	2890	2890	2890	2890	32
427	20231110	141800	92211180	2920	2920	2920	2920	0
428	20231110	141700	92211180	2920	2920	2920	2920	0
429	20231110	141600	92211180	2920	2920	2920	2920	0
430	20231110	141500	92211180	2920	2920	2920	2920	0
431	20231110	141400	92211180	2920	2920	2920	2920	0
432	20231110	141300	92211180	2920	2920	2920	2920	1
433	20231110	141200	92208260	2890	2895	2895	2890	160
434	20231110	141100	91745690	2920	2920	2920	2920	0
435	20231110	141000	91745690	2920	2920	2920	2920	0
436	20231110	140900	91745690	2920	2920	2920	2920	1
437	20231110	140800	91742770	2890	2905	2925	2890	6405
438	20231110	140700	73218580	2905	2900	2905	2900	19
439	20231110	140600	73163475	2900	2900	2900	2900	0
440	20231110	140500	73163475	2900	2900	2900	2900	0
441	20231110	140400	73163475	2900	2900	2900	2900	0
442	20231110	140300	73163475	2900	2900	2900	2900	0
443	20231110	140200	73163475	2900	2900	2900	2900	0
444	20231110	140100	73163475	2900	2900	2900	2900	0
445	20231110	140000	73163475	2900	2900	2900	2900	3
446	20231110	135900	73154775	2900	2900	2900	2900	7
447	20231110	135800	73134475	2900	2900	2900	2900	17
448	20231110	135700	73085175	2900	2905	2905	2900	47
449	20231110	135600	72948850	2905	2905	2905	2905	0
450	20231110	135500	72948850	2905	2905	2905	2905	0
451	20231110	135400	72948850	2905	2905	2905	2905	0
452	20231110	135300	72948850	2905	2905	2905	2905	0
453	20231110	135200	72948850	2905	2905	2905	2905	0
454	20231110	135100	72948850	2905	2905	2905	2905	0
455	20231110	135000	72948850	2905	2900	2905	2900	2
456	20231110	134900	72943045	2900	2900	2900	2900	59
457	20231110	134800	72771945	2905	2905	2905	2905	0
458	20231110	134700	72771945	2905	2900	2905	2900	69
459	20231110	134600	72571840	2905	2905	2905	2905	0
460	20231110	134500	72571840	2905	2905	2905	2905	0
461	20231110	134400	72571840	2905	2905	2905	2905	0
462	20231110	134300	72571840	2905	2905	2905	2905	1
463	20231110	134200	72568935	2905	2905	2905	2905	5
464	20231110	134100	72554410	2905	2905	2905	2905	2
465	20231110	134000	72548600	2905	2905	2905	2905	0
466	20231110	133900	72548600	2905	2905	2905	2905	0
467	20231110	133800	72548600	2905	2905	2905	2905	68
468	20231110	133700	72351060	2905	2905	2905	2905	0
469	20231110	133600	72351060	2905	2905	2905	2905	0
470	20231110	133500	72351060	2905	2905	2905	2905	0
471	20231110	133400	72351060	2905	2895	2905	2895	221
472	20231110	133300	71711055	2900	2900	2900	2900	0
473	20231110	133200	71711055	2900	2900	2900	2900	0
474	20231110	133100	71711055	2900	2900	2900	2900	0
475	20231110	133000	71711055	2900	2900	2900	2900	12
476	20231110	132900	71676255	2905	2905	2905	2905	0
477	20231110	132800	71676255	2905	2905	2905	2905	0
478	20231110	132700	71676255	2905	2905	2905	2905	0
479	20231110	132600	71676255	2905	2905	2905	2905	4
480	20231110	132500	71664635	2910	2910	2910	2910	0
481	20231110	132400	71664635	2910	2910	2910	2910	0
482	20231110	132300	71664635	2910	2895	2910	2895	287
483	20231110	132200	70833755	2900	2900	2900	2900	414
484	20231110	132100	69633155	2910	2910	2910	2910	0
485	20231110	132000	69633155	2910	2910	2910	2910	1
486	20231110	131900	69630245	2910	2905	2910	2905	22
487	20231110	131800	69566330	2910	2910	2910	2910	0
488	20231110	131700	69566330	2910	2910	2910	2910	0
489	20231110	131600	69566330	2910	2910	2910	2910	0
490	20231110	131500	69566330	2910	2910	2910	2910	0
491	20231110	131400	69566330	2910	2910	2910	2910	1
492	20231110	131300	69563420	2910	2910	2910	2910	0
493	20231110	131200	69563420	2910	2910	2910	2910	0
494	20231110	131100	69563420	2910	2910	2910	2910	3000
495	20231110	131000	60833420	2910	2910	2910	2910	0
496	20231110	130900	60833420	2910	2910	2910	2910	0
497	20231110	130800	60833420	2910	2910	2910	2910	25
498	20231110	130700	60760670	2910	2910	2910	2910	2
499	20231110	130600	60754850	2910	2910	2910	2910	0
500	20231110	130500	60754850	2910	2910	2910	2910	0
501	20231110	130400	60754850	2910	2910	2910	2910	4
502	20231110	130300	60743210	2910	2910	2910	2910	0
503	20231110	130200	60743210	2910	2910	2910	2910	0
504	20231110	130100	60743210	2910	2910	2910	2910	0
505	20231110	130000	60743210	2910	2900	2910	2900	102
506	20231110	125900	60447400	2900	2900	2900	2900	3
507	20231110	125800	60438700	2900	2900	2900	2900	3
508	20231110	125700	60430000	2900	2900	2900	2900	5
509	20231110	125600	60415500	2900	2910	2910	2900	2889
510	20231110	125500	52030225	2905	2905	2905	2905	40
511	20231110	125400	51914025	2910	2910	2910	2910	1
512	20231110	125300	51911115	2915	2915	2915	2915	0
513	20231110	125200	51911115	2915	2915	2915	2915	0
514	20231110	125100	51911115	2915	2915	2915	2915	0
515	20231110	125000	51911115	2915	2915	2915	2915	0
516	20231110	124900	51911115	2915	2915	2915	2915	0
517	20231110	124800	51911115	2915	2915	2915	2915	6
518	20231110	124700	51893625	2915	2910	2915	2910	2
519	20231110	124600	51887800	2915	2915	2915	2915	0
520	20231110	124500	51887800	2915	2915	2915	2915	0
521	20231110	124400	51887800	2915	2915	2915	2915	1
522	20231110	124300	51884885	2910	2910	2910	2910	3
523	20231110	124200	51876155	2915	2915	2915	2915	1
524	20231110	124100	51873240	2905	2905	2905	2905	49
525	20231110	124000	51730895	2915	2915	2915	2915	0
526	20231110	123900	51730895	2915	2910	2915	2905	5
527	20231110	123800	51716345	2915	2915	2915	2915	0
528	20231110	123700	51716345	2915	2915	2915	2915	0
529	20231110	123600	51716345	2915	2910	2915	2910	1185
530	20231110	123500	48267990	2930	2930	2930	2930	0
531	20231110	123400	48267990	2930	2930	2930	2930	0
532	20231110	123300	48267990	2930	2930	2930	2930	0
533	20231110	123200	48267990	2930	2930	2930	2930	0
534	20231110	123100	48267990	2930	2915	2930	2915	596
535	20231110	123000	46530635	2930	2930	2930	2930	0
536	20231110	122900	46530635	2930	2930	2930	2930	0
537	20231110	122800	46530635	2930	2930	2930	2930	0
538	20231110	122700	46530635	2930	2930	2930	2930	0
539	20231110	122600	46530635	2930	2930	2930	2930	17
540	20231110	122500	46480825	2930	2930	2930	2930	0
541	20231110	122400	46480825	2930	2930	2930	2930	0
542	20231110	122300	46480825	2930	2930	2930	2930	2
543	20231110	122200	46474965	2930	2930	2930	2930	0
544	20231110	122100	46474965	2930	2930	2930	2930	0
545	20231110	122000	46474965	2930	2930	2930	2930	0
546	20231110	121900	46474965	2930	2930	2930	2930	0
547	20231110	121800	46474965	2930	2920	2930	2920	6
548	20231110	121700	46457405	2920	2920	2920	2920	0
549	20231110	121600	46457405	2920	2920	2920	2920	0
550	20231110	121500	46457405	2920	2920	2920	2920	0
551	20231110	121400	46457405	2920	2920	2920	2920	0
552	20231110	121300	46457405	2920	2920	2920	2920	0
553	20231110	121200	46457405	2920	2920	2920	2920	0
554	20231110	121100	46457405	2920	2920	2920	2920	0
555	20231110	121000	46457405	2920	2920	2920	2920	0
556	20231110	120900	46457405	2920	2920	2920	2920	2
557	20231110	120800	46451565	2925	2925	2925	2925	0
558	20231110	120700	46451565	2925	2925	2925	2925	0
559	20231110	120600	46451565	2925	2925	2925	2925	0
560	20231110	120500	46451565	2925	2915	2925	2915	101
561	20231110	120400	46157140	2930	2915	2930	2915	535
562	20231110	120300	44597600	2940	2940	2940	2940	0
563	20231110	120200	44597600	2940	2940	2940	2940	0
564	20231110	120100	44597600	2940	2940	2940	2940	0
565	20231110	120000	44597600	2940	2940	2940	2940	0
566	20231110	115900	44597600	2940	2940	2940	2940	0
567	20231110	115800	44597600	2940	2940	2940	2940	0
568	20231110	115700	44597600	2940	2940	2940	2940	0
569	20231110	115600	44597600	2940	2940	2940	2940	0
570	20231110	115500	44597600	2940	2940	2940	2940	0
571	20231110	115400	44597600	2940	2940	2940	2940	0
572	20231110	115300	44597600	2940	2940	2940	2940	0
573	20231110	115200	44597600	2940	2940	2940	2940	0
574	20231110	115100	44597600	2940	2940	2940	2940	0
575	20231110	115000	44597600	2940	2940	2940	2940	1
576	20231110	114900	44594660	2920	2920	2920	2920	9
577	20231110	114800	44568380	2940	2940	2940	2940	1
578	20231110	114700	44565440	2920	2920	2920	2920	68
579	20231110	114600	44366880	2945	2940	2945	2920	701
580	20231110	114500	42317555	2975	2955	2990	2945	760
581	20231110	114400	40054330	2965	2960	2965	2960	50
582	20231110	114300	39906265	2965	2965	2965	2965	0
583	20231110	114200	39906265	2965	2930	2970	2930	202
584	20231110	114100	39311130	2930	2930	2930	2930	0
585	20231110	114000	39311130	2930	2930	2930	2930	0
586	20231110	113900	39311130	2930	2920	2930	2920	51
587	20231110	113800	39162200	2930	2930	2930	2930	0
588	20231110	113700	39162200	2930	2930	2930	2930	0
589	20231110	113600	39162200	2930	2930	2930	2930	1
590	20231110	113500	39159270	2920	2920	2920	2920	13
591	20231110	113400	39121310	2930	2930	2930	2930	0
592	20231110	113300	39121310	2930	2930	2930	2930	0
593	20231110	113200	39121310	2930	2930	2930	2930	0
594	20231110	113100	39121310	2930	2930	2930	2930	0
595	20231110	113000	39121310	2930	2930	2930	2930	0
596	20231110	112900	39121310	2930	2930	2930	2930	0
597	20231110	112800	39121310	2930	2930	2930	2930	10
598	20231110	112700	39092010	2930	2930	2930	2930	3
599	20231110	112600	39083220	2920	2920	2920	2920	20
600	20231110	112500	39024820	2930	2930	2930	2930	0
601	20231110	112400	39024820	2930	2930	2930	2930	0
602	20231110	112300	39024820	2930	2930	2930	2930	0
603	20231110	112200	39024820	2930	2930	2930	2930	0
604	20231110	112100	39024820	2930	2930	2930	2930	0
605	20231110	112000	39024820	2930	2930	2930	2930	0
606	20231110	111900	39024820	2930	2930	2930	2930	0
607	20231110	111800	39024820	2930	2930	2930	2930	0
608	20231110	111700	39024820	2930	2930	2930	2930	0
609	20231110	111600	39024820	2930	2930	2930	2930	0
610	20231110	111500	39024820	2930	2930	2930	2930	0
611	20231110	111400	39024820	2930	2930	2930	2930	0
612	20231110	111300	39024820	2930	2930	2930	2930	0
613	20231110	111200	39024820	2930	2930	2930	2930	0
614	20231110	111100	39024820	2930	2930	2930	2930	0
615	20231110	111000	39024820	2930	2930	2930	2930	40
616	20231110	110900	38907620	2930	2930	2930	2930	0
617	20231110	110800	38907620	2930	2930	2930	2930	0
618	20231110	110700	38907620	2930	2930	2930	2930	0
619	20231110	110600	38907620	2930	2930	2930	2930	0
620	20231110	110500	38907620	2930	2930	2930	2930	0
621	20231110	110400	38907620	2930	2930	2930	2930	0
622	20231110	110300	38907620	2930	2930	2930	2930	0
623	20231110	110200	38907620	2930	2930	2930	2930	0
624	20231110	110100	38907620	2930	2930	2930	2930	0
625	20231110	110000	38907620	2930	2930	2930	2930	0
626	20231110	105900	38907620	2930	2930	2930	2930	0
627	20231110	105800	38907620	2930	2930	2930	2930	0
628	20231110	105700	38907620	2930	2930	2930	2930	0
629	20231110	105600	38907620	2930	2930	2930	2930	6
630	20231110	105500	38890040	2930	2930	2930	2930	0
631	20231110	105400	38890040	2930	2930	2930	2930	0
632	20231110	105300	38890040	2930	2910	2930	2910	5
633	20231110	105200	38875470	2930	2930	2930	2930	0
634	20231110	105100	38875470	2930	2930	2930	2930	0
635	20231110	105000	38875470	2930	2930	2930	2930	0
636	20231110	104900	38875470	2930	2930	2930	2930	0
637	20231110	104800	38875470	2930	2930	2930	2930	0
638	20231110	104700	38875470	2930	2915	2930	2915	49
639	20231110	104600	38732560	2915	2915	2915	2915	14
640	20231110	104500	38691750	2910	2910	2910	2910	0
641	20231110	104400	38691750	2910	2915	2915	2910	69
642	20231110	104300	38490750	2930	2930	2930	2930	0
643	20231110	104200	38490750	2930	2930	2930	2930	0
644	20231110	104100	38490750	2930	2930	2930	2930	20
645	20231110	104000	38432150	2930	2930	2930	2930	0
646	20231110	103900	38432150	2930	2930	2930	2930	0
647	20231110	103800	38432150	2930	2930	2930	2930	0
648	20231110	103700	38432150	2930	2930	2930	2930	0
649	20231110	103600	38432150	2930	2930	2930	2930	0
650	20231110	103500	38432150	2930	2930	2930	2930	0
651	20231110	103400	38432150	2930	2930	2930	2930	0
652	20231110	103300	38432150	2930	2930	2930	2930	0
653	20231110	103200	38432150	2930	2930	2930	2930	0
654	20231110	103100	38432150	2930	2930	2930	2930	0
655	20231110	103000	38432150	2930	2930	2930	2930	0
656	20231110	102900	38432150	2930	2930	2930	2930	0
657	20231110	102800	38432150	2930	2930	2930	2930	0
658	20231110	102700	38432150	2930	2930	2930	2930	0
659	20231110	102600	38432150	2930	2930	2930	2930	1
660	20231110	102500	38429220	2910	2935	2935	2910	515
661	20231110	102400	36918070	2935	2935	2935	2935	0
662	20231110	102300	36918070	2935	2935	2935	2935	0
663	20231110	102200	36918070	2935	2935	2935	2935	0
664	20231110	102100	36918070	2935	2935	2935	2935	1
665	20231110	102000	36915135	2900	2930	2930	2900	1398
666	20231110	101900	32857825	2945	2945	2945	2945	0
667	20231110	101800	32857825	2945	2945	2945	2945	0
668	20231110	101700	32857825	2945	2945	2945	2945	0
669	20231110	101600	32857825	2945	2945	2945	2945	0
670	20231110	101500	32857825	2945	2945	2945	2945	0
671	20231110	101400	32857825	2945	2945	2945	2945	0
672	20231110	101300	32857825	2945	2930	2945	2930	3
673	20231110	101200	32849020	2945	2945	2945	2945	4
674	20231110	101100	32837240	2950	2950	2950	2950	0
675	20231110	101000	32837240	2950	2950	2950	2950	2
676	20231110	100900	32831340	2900	2935	2935	2900	560
677	20231110	100800	31201525	2955	2955	2955	2955	5
678	20231110	100700	31186750	2955	2950	2955	2950	51
679	20231110	100600	31036290	2950	2950	2950	2950	11
680	20231110	100500	31003840	2945	2945	2945	2945	0
681	20231110	100400	31003840	2945	2945	2945	2945	0
682	20231110	100300	31003840	2945	2930	2945	2930	15
683	20231110	100200	30959740	2920	2915	2920	2915	131
684	20231110	100100	30577750	2915	2915	2915	2915	10
685	20231110	100000	30548600	2915	2915	2915	2915	11
686	20231110	095900	30516535	2910	2910	2910	2910	0
687	20231110	095800	30516535	2910	2910	2910	2910	0
688	20231110	095700	30516535	2910	2910	2910	2910	0
689	20231110	095600	30516535	2910	2910	2910	2910	1
690	20231110	095500	30513625	2910	2910	2910	2910	30
691	20231110	095400	30426325	2910	2905	2910	2905	34
692	20231110	095300	30327535	2910	2905	2915	2905	59
693	20231110	095200	30156110	2915	2915	2915	2915	0
694	20231110	095100	30156110	2915	2915	2915	2915	0
695	20231110	095000	30156110	2915	2915	2915	2915	1
696	20231110	094900	30153195	2920	2920	2920	2920	1
697	20231110	094800	30150275	2915	2915	2915	2915	1
698	20231110	094700	30147360	2905	2900	2905	2900	294
699	20231110	094600	29294750	2905	2900	2905	2900	98
700	20231110	094500	29010080	2905	2915	2915	2905	36
701	20231110	094400	28905200	2915	2915	2915	2915	5
702	20231110	094300	28890625	2915	2915	2915	2915	0
703	20231110	094200	28890625	2915	2915	2915	2915	0
704	20231110	094100	28890625	2915	2915	2915	2905	313
705	20231110	094000	27981330	2905	2895	2905	2895	75
706	20231110	093900	27763465	2895	2905	2905	2895	47
707	20231110	093800	27626970	2905	2905	2905	2905	0
708	20231110	093700	27626970	2905	2905	2905	2905	0
709	20231110	093600	27626970	2905	2890	2905	2885	244
710	20231110	093500	26922795	2920	2920	2920	2920	3
711	20231110	093400	26914035	2890	2890	2890	2890	307
712	20231110	093300	26026805	2890	2890	2890	2890	282
713	20231110	093200	25211825	2895	2895	2895	2895	25
714	20231110	093100	25139450	2920	2920	2920	2920	0
715	20231110	093000	25139450	2920	2900	2920	2900	140
716	20231110	092900	24732650	2920	2915	2920	2915	2
717	20231110	092800	24726815	2890	2890	2890	2890	78
718	20231110	092700	24501395	2890	2890	2890	2890	30
719	20231110	092600	24414695	2885	2890	2890	2880	792
720	20231110	092500	22131275	2890	2890	2890	2890	503
721	20231110	092400	20677605	2890	2890	2890	2890	202
722	20231110	092300	20093825	2910	2910	2910	2910	0
723	20231110	092200	20093825	2910	2895	2910	2895	414
724	20231110	092100	18895235	2885	2885	2885	2885	0
725	20231110	092000	18895235	2885	2910	2910	2885	1371
726	20231110	091900	14922045	2910	2915	2915	2900	813
727	20231110	091800	12560580	2920	2930	2930	2920	639
728	20231110	091700	10689015	2940	2940	2940	2935	302
729	20231110	091600	9801870	2940	2940	2940	2940	110
730	20231110	091500	9478470	2940	2940	2940	2940	62
731	20231110	091400	9296190	2940	2955	2955	2935	733
732	20231110	091300	7134145	2955	2945	2955	2935	949
733	20231110	091200	4346255	2950	2955	2955	2950	147
734	20231110	091100	3912450	2960	2960	2960	2960	120
735	20231110	091000	3557250	2965	2965	2965	2965	500
736	20231110	090900	2074750	2970	2980	2980	2970	100
737	20231110	090800	1777490	3000	2980	3000	2980	11
738	20231110	090700	1744690	2990	2990	2990	2990	21
739	20231110	090600	1681900	2990	2990	2990	2990	2
740	20231110	090500	1675920	2990	2990	2990	2990	3
741	20231110	090400	1666950	2990	2990	2990	2990	0
742	20231110	090300	1666950	2990	2990	2990	2990	17
743	20231110	090200	1616120	2990	2990	2990	2990	0
744	20231110	090100	1616120	2990	3000	3000	2990	19
745	20231110	090000	1559130	3010	3040	3040	3010	513