KissMeData/100790/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	200400	100371455	4725	4725	4725	4725	225
3	20231110	200300	100371455	4725	4725	4725	4725	0
4	20231110	200200	100371455	4725	4725	4725	4725	0
5	20231110	200100	100371455	4725	4725	4725	4725	0
6	20231110	200000	100371455	4725	4725	4725	4725	0
7	20231110	195900	100371455	4725	4725	4725	4725	0
8	20231110	195800	100371455	4725	4725	4725	4725	0
9	20231110	195700	100371455	4725	4725	4725	4725	0
10	20231110	195600	100371455	4725	4725	4725	4725	0
11	20231110	195500	100371455	4725	4725	4725	4725	0
12	20231110	195400	100371455	4725	4725	4725	4725	0
13	20231110	195300	100371455	4725	4725	4725	4725	0
14	20231110	195200	100371455	4725	4725	4725	4725	0
15	20231110	195100	100371455	4725	4725	4725	4725	0
16	20231110	195000	100371455	4725	4725	4725	4725	0
17	20231110	194900	100371455	4725	4725	4725	4725	0
18	20231110	194800	100371455	4725	4725	4725	4725	0
19	20231110	194700	100371455	4725	4725	4725	4725	0
20	20231110	194600	100371455	4725	4725	4725	4725	0
21	20231110	194500	100371455	4725	4725	4725	4725	0
22	20231110	194400	100371455	4725	4725	4725	4725	0
23	20231110	194300	100371455	4725	4725	4725	4725	0
24	20231110	194200	100371455	4725	4725	4725	4725	0
25	20231110	194100	100371455	4725	4725	4725	4725	0
26	20231110	194000	100371455	4725	4725	4725	4725	0
27	20231110	193900	100371455	4725	4725	4725	4725	0
28	20231110	193800	100371455	4725	4725	4725	4725	0
29	20231110	193700	100371455	4725	4725	4725	4725	0
30	20231110	193600	100371455	4725	4725	4725	4725	0
31	20231110	193500	100371455	4725	4725	4725	4725	0
32	20231110	193400	100371455	4725	4725	4725	4725	225
33	20231110	193300	100371455	4725	4725	4725	4725	0
34	20231110	193200	100371455	4725	4725	4725	4725	0
35	20231110	193100	100371455	4725	4725	4725	4725	0
36	20231110	193000	100371455	4725	4725	4725	4725	0
37	20231110	192900	100371455	4725	4725	4725	4725	0
38	20231110	192800	100371455	4725	4725	4725	4725	0
39	20231110	192700	100371455	4725	4725	4725	4725	0
40	20231110	192600	100371455	4725	4725	4725	4725	0
41	20231110	192500	100371455	4725	4725	4725	4725	0
42	20231110	192400	100371455	4725	4725	4725	4725	0
43	20231110	192300	100371455	4725	4725	4725	4725	0
44	20231110	192200	100371455	4725	4725	4725	4725	0
45	20231110	192100	100371455	4725	4725	4725	4725	0
46	20231110	192000	100371455	4725	4725	4725	4725	0
47	20231110	191900	100371455	4725	4725	4725	4725	0
48	20231110	191800	100371455	4725	4725	4725	4725	0
49	20231110	191700	100371455	4725	4725	4725	4725	0
50	20231110	191600	100371455	4725	4725	4725	4725	0
51	20231110	191500	100371455	4725	4725	4725	4725	0
52	20231110	191400	100371455	4725	4725	4725	4725	0
53	20231110	191300	100371455	4725	4725	4725	4725	0
54	20231110	191200	100371455	4725	4725	4725	4725	0
55	20231110	191100	100371455	4725	4725	4725	4725	0
56	20231110	191000	100371455	4725	4725	4725	4725	0
57	20231110	190900	100371455	4725	4725	4725	4725	0
58	20231110	190800	100371455	4725	4725	4725	4725	0
59	20231110	190700	100371455	4725	4725	4725	4725	0
60	20231110	190600	100371455	4725	4725	4725	4725	0
61	20231110	190500	100371455	4725	4725	4725	4725	0
62	20231110	190400	100371455	4725	4725	4725	4725	225
63	20231110	190300	100371455	4725	4725	4725	4725	0
64	20231110	190200	100371455	4725	4725	4725	4725	0
65	20231110	190100	100371455	4725	4725	4725	4725	0
66	20231110	190000	100371455	4725	4725	4725	4725	0
67	20231110	185900	100371455	4725	4725	4725	4725	0
68	20231110	185800	100371455	4725	4725	4725	4725	0
69	20231110	185700	100371455	4725	4725	4725	4725	0
70	20231110	185600	100371455	4725	4725	4725	4725	0
71	20231110	185500	100371455	4725	4725	4725	4725	0
72	20231110	185400	100371455	4725	4725	4725	4725	0
73	20231110	185300	100371455	4725	4725	4725	4725	0
74	20231110	185200	100371455	4725	4725	4725	4725	0
75	20231110	185100	100371455	4725	4725	4725	4725	0
76	20231110	185000	100371455	4725	4725	4725	4725	0
77	20231110	184900	100371455	4725	4725	4725	4725	0
78	20231110	184800	100371455	4725	4725	4725	4725	0
79	20231110	184700	100371455	4725	4725	4725	4725	0
80	20231110	184600	100371455	4725	4725	4725	4725	0
81	20231110	184500	100371455	4725	4725	4725	4725	0
82	20231110	184400	100371455	4725	4725	4725	4725	0
83	20231110	184300	100371455	4725	4725	4725	4725	0
84	20231110	184200	100371455	4725	4725	4725	4725	0
85	20231110	184100	100371455	4725	4725	4725	4725	0
86	20231110	184000	100371455	4725	4725	4725	4725	0
87	20231110	183900	100371455	4725	4725	4725	4725	0
88	20231110	183800	100371455	4725	4725	4725	4725	0
89	20231110	183700	100371455	4725	4725	4725	4725	0
90	20231110	183600	100371455	4725	4725	4725	4725	0
91	20231110	183500	100371455	4725	4725	4725	4725	0
92	20231110	183400	100371455	4725	4725	4725	4725	225
93	20231110	183300	100371455	4725	4725	4725	4725	0
94	20231110	183200	100371455	4725	4725	4725	4725	0
95	20231110	183100	100371455	4725	4725	4725	4725	0
96	20231110	183000	100371455	4725	4725	4725	4725	0
97	20231110	182900	100371455	4725	4725	4725	4725	0
98	20231110	182800	100371455	4725	4725	4725	4725	0
99	20231110	182700	100371455	4725	4725	4725	4725	0
100	20231110	182600	100371455	4725	4725	4725	4725	0
101	20231110	182500	100371455	4725	4725	4725	4725	0
102	20231110	182400	100371455	4725	4725	4725	4725	0
103	20231110	182300	100371455	4725	4725	4725	4725	0
104	20231110	182200	100371455	4725	4725	4725	4725	0
105	20231110	182100	100371455	4725	4725	4725	4725	0
106	20231110	182000	100371455	4725	4725	4725	4725	0
107	20231110	181900	100371455	4725	4725	4725	4725	0
108	20231110	181800	100371455	4725	4725	4725	4725	0
109	20231110	181700	100371455	4725	4725	4725	4725	0
110	20231110	181600	100371455	4725	4725	4725	4725	0
111	20231110	181500	100371455	4725	4725	4725	4725	0
112	20231110	181400	100371455	4725	4725	4725	4725	0
113	20231110	181300	100371455	4725	4725	4725	4725	0
114	20231110	181200	100371455	4725	4725	4725	4725	0
115	20231110	181100	100371455	4725	4725	4725	4725	0
116	20231110	181000	100371455	4725	4725	4725	4725	0
117	20231110	180900	100371455	4725	4725	4725	4725	0
118	20231110	180800	100371455	4725	4725	4725	4725	0
119	20231110	180700	100371455	4725	4725	4725	4725	0
120	20231110	180600	100371455	4725	4725	4725	4725	0
121	20231110	180500	100371455	4725	4725	4725	4725	0
122	20231110	180400	100371455	4725	4725	4725	4725	225
123	20231110	180300	100371455	4725	4725	4725	4725	0
124	20231110	180200	100371455	4725	4725	4725	4725	0
125	20231110	180100	100371455	4725	4725	4725	4725	0
126	20231110	180000	100371455	4725	4725	4725	4725	0
127	20231110	175900	100371455	4725	4725	4725	4725	0
128	20231110	175800	100371455	4725	4725	4725	4725	0
129	20231110	175700	100371455	4725	4725	4725	4725	0
130	20231110	175600	100371455	4725	4725	4725	4725	0
131	20231110	175500	100371455	4725	4725	4725	4725	0
132	20231110	175400	100371455	4725	4725	4725	4725	0
133	20231110	175300	100371455	4725	4725	4725	4725	0
134	20231110	175200	100371455	4725	4725	4725	4725	0
135	20231110	175100	100371455	4725	4725	4725	4725	0
136	20231110	175000	100371455	4725	4725	4725	4725	0
137	20231110	174900	100371455	4725	4725	4725	4725	0
138	20231110	174800	100371455	4725	4725	4725	4725	0
139	20231110	174700	100371455	4725	4725	4725	4725	0
140	20231110	174600	100371455	4725	4725	4725	4725	0
141	20231110	174500	100371455	4725	4725	4725	4725	0
142	20231110	174400	100371455	4725	4725	4725	4725	0
143	20231110	174300	100371455	4725	4725	4725	4725	0
144	20231110	174200	100371455	4725	4725	4725	4725	0
145	20231110	174100	100371455	4725	4725	4725	4725	0
146	20231110	174000	100371455	4725	4725	4725	4725	0
147	20231110	173900	100371455	4725	4725	4725	4725	0
148	20231110	173800	100371455	4725	4725	4725	4725	0
149	20231110	173700	100371455	4725	4725	4725	4725	0
150	20231110	173600	100371455	4725	4725	4725	4725	0
151	20231110	173500	100371455	4725	4725	4725	4725	0
152	20231110	173400	100371455	4725	4725	4725	4725	225
153	20231110	173300	100371455	4725	4725	4725	4725	0
154	20231110	173200	100371455	4725	4725	4725	4725	0
155	20231110	173100	100371455	4725	4725	4725	4725	0
156	20231110	173000	100371455	4725	4725	4725	4725	0
157	20231110	172900	100371455	4725	4725	4725	4725	0
158	20231110	172800	100371455	4725	4725	4725	4725	0
159	20231110	172700	100371455	4725	4725	4725	4725	0
160	20231110	172600	100371455	4725	4725	4725	4725	0
161	20231110	172500	100371455	4725	4725	4725	4725	0
162	20231110	172400	100371455	4725	4725	4725	4725	0
163	20231110	172300	100371455	4725	4725	4725	4725	0
164	20231110	172200	100371455	4725	4725	4725	4725	0
165	20231110	172100	100371455	4725	4725	4725	4725	0
166	20231110	172000	100371455	4725	4725	4725	4725	0
167	20231110	171900	100371455	4725	4725	4725	4725	0
168	20231110	171800	100371455	4725	4725	4725	4725	0
169	20231110	171700	100371455	4725	4725	4725	4725	0
170	20231110	171600	100371455	4725	4725	4725	4725	0
171	20231110	171500	100371455	4725	4725	4725	4725	0
172	20231110	171400	100371455	4725	4725	4725	4725	0
173	20231110	171300	100371455	4725	4725	4725	4725	0
174	20231110	171200	100371455	4725	4725	4725	4725	0
175	20231110	171100	100371455	4725	4725	4725	4725	0
176	20231110	171000	100371455	4725	4725	4725	4725	0
177	20231110	170900	100371455	4725	4725	4725	4725	0
178	20231110	170800	100371455	4725	4725	4725	4725	0
179	20231110	170700	100371455	4725	4725	4725	4725	0
180	20231110	170600	100371455	4725	4725	4725	4725	0
181	20231110	170500	100371455	4725	4725	4725	4725	0
182	20231110	170400	100371455	4725	4725	4725	4725	225
183	20231110	170300	100371455	4725	4725	4725	4725	0
184	20231110	170200	100371455	4725	4725	4725	4725	0
185	20231110	170100	100371455	4725	4725	4725	4725	0
186	20231110	170000	100371455	4725	4725	4725	4725	0
187	20231110	165900	100371455	4725	4725	4725	4725	0
188	20231110	165800	100371455	4725	4725	4725	4725	0
189	20231110	165700	100371455	4725	4725	4725	4725	0
190	20231110	165600	100371455	4725	4725	4725	4725	0
191	20231110	165500	100371455	4725	4725	4725	4725	0
192	20231110	165400	100371455	4725	4725	4725	4725	0
193	20231110	165300	100371455	4725	4725	4725	4725	0
194	20231110	165200	100371455	4725	4725	4725	4725	0
195	20231110	165100	100371455	4725	4725	4725	4725	0
196	20231110	165000	100371455	4725	4725	4725	4725	0
197	20231110	164900	100371455	4725	4725	4725	4725	0
198	20231110	164800	100371455	4725	4725	4725	4725	0
199	20231110	164700	100371455	4725	4725	4725	4725	0
200	20231110	164600	100371455	4725	4725	4725	4725	0
201	20231110	164500	100371455	4725	4725	4725	4725	0
202	20231110	164400	100371455	4725	4725	4725	4725	0
203	20231110	164300	100371455	4725	4725	4725	4725	0
204	20231110	164200	100371455	4725	4725	4725	4725	0
205	20231110	164100	100371455	4725	4725	4725	4725	0
206	20231110	164000	100371455	4725	4725	4725	4725	0
207	20231110	163900	100371455	4725	4725	4725	4725	0
208	20231110	163800	100371455	4725	4725	4725	4725	0
209	20231110	163700	100371455	4725	4725	4725	4725	0
210	20231110	163600	100371455	4725	4725	4725	4725	0
211	20231110	163500	100371455	4725	4725	4725	4725	0
212	20231110	163400	100371455	4725	4725	4725	4725	225
213	20231110	163300	100371455	4725	4725	4725	4725	0
214	20231110	163200	100371455	4725	4725	4725	4725	0
215	20231110	163100	100371455	4725	4725	4725	4725	0
216	20231110	163000	100371455	4725	4725	4725	4725	0
217	20231110	162900	100371455	4725	4725	4725	4725	0
218	20231110	162800	100371455	4725	4725	4725	4725	0
219	20231110	162700	100371455	4725	4725	4725	4725	0
220	20231110	162600	100371455	4725	4725	4725	4725	0
221	20231110	162500	100371455	4725	4725	4725	4725	0
222	20231110	162400	100371455	4725	4725	4725	4725	0
223	20231110	162300	100371455	4725	4725	4725	4725	0
224	20231110	162200	100371455	4725	4725	4725	4725	0
225	20231110	162100	100371455	4725	4725	4725	4725	0
226	20231110	162000	100371455	4725	4725	4725	4725	0
227	20231110	161900	100371455	4725	4725	4725	4725	0
228	20231110	161800	100371455	4725	4725	4725	4725	0
229	20231110	161700	100371455	4725	4725	4725	4725	0
230	20231110	161600	100371455	4725	4725	4725	4725	0
231	20231110	161500	100371455	4725	4725	4725	4725	0
232	20231110	161400	100371455	4725	4725	4725	4725	0
233	20231110	161300	100371455	4725	4725	4725	4725	0
234	20231110	161200	100371455	4725	4725	4725	4725	0
235	20231110	161100	100371455	4725	4725	4725	4725	0
236	20231110	161000	100371455	4725	4725	4725	4725	0
237	20231110	160900	100371455	4725	4725	4725	4725	0
238	20231110	160800	100371455	4725	4725	4725	4725	0
239	20231110	160700	100371455	4725	4725	4725	4725	0
240	20231110	160600	100371455	4725	4725	4725	4725	0
241	20231110	160500	100371455	4725	4725	4725	4725	0
242	20231110	160400	100371455	4725	4725	4725	4725	225
243	20231110	160300	100371455	4725	4725	4725	4725	0
244	20231110	160200	100371455	4725	4725	4725	4725	0
245	20231110	160100	100371455	4725	4725	4725	4725	0
246	20231110	160000	100371455	4725	4725	4725	4725	0
247	20231110	155900	100371455	4725	4725	4725	4725	0
248	20231110	155800	100371455	4725	4725	4725	4725	0
249	20231110	155700	100371455	4725	4725	4725	4725	0
250	20231110	155600	100371455	4725	4725	4725	4725	0
251	20231110	155500	100371455	4725	4725	4725	4725	0
252	20231110	155400	100371455	4725	4725	4725	4725	0
253	20231110	155300	100371455	4725	4725	4725	4725	0
254	20231110	155200	100371455	4725	4725	4725	4725	0
255	20231110	155100	100371455	4725	4725	4725	4725	0
256	20231110	155000	100371455	4725	4725	4725	4725	0
257	20231110	154900	100371455	4725	4725	4725	4725	0
258	20231110	154800	100371455	4725	4725	4725	4725	0
259	20231110	154700	100371455	4725	4725	4725	4725	0
260	20231110	154600	100371455	4725	4725	4725	4725	0
261	20231110	154500	100371455	4725	4725	4725	4725	0
262	20231110	154400	100371455	4725	4725	4725	4725	0
263	20231110	154300	100371455	4725	4725	4725	4725	0
264	20231110	154200	100371455	4725	4725	4725	4725	0
265	20231110	154100	100371455	4725	4725	4725	4725	0
266	20231110	154000	100371455	4725	4725	4725	4725	0
267	20231110	153900	100371455	4725	4725	4725	4725	0
268	20231110	153800	100371455	4725	4725	4725	4725	0
269	20231110	153700	100371455	4725	4725	4725	4725	0
270	20231110	153600	100371455	4725	4725	4725	4725	0
271	20231110	153500	100371455	4725	4725	4725	4725	0
272	20231110	153400	100371455	4725	4725	4725	4725	225
273	20231110	153300	100371455	4725	4725	4725	4725	0
274	20231110	153200	100371455	4725	4725	4725	4725	0
275	20231110	153100	100371455	4725	4725	4725	4725	0
276	20231110	153000	100371455	4725	4725	4725	4725	225
277	20231110	152900	99308330	4695	4695	4695	4695	0
278	20231110	152800	99308330	4695	4695	4695	4695	0
279	20231110	152700	99308330	4695	4695	4695	4695	0
280	20231110	152600	99308330	4695	4695	4695	4695	0
281	20231110	152500	99308330	4695	4695	4695	4695	0
282	20231110	152400	99308330	4695	4695	4695	4695	0
283	20231110	152300	99308330	4695	4695	4695	4695	0
284	20231110	152200	99308330	4695	4695	4695	4695	0
285	20231110	152100	99308330	4695	4695	4695	4695	0
286	20231110	152000	99308330	4695	4695	4695	4695	0
287	20231110	151900	99308330	4695	4690	4695	4690	130
288	20231110	151800	98698310	4685	4680	4685	4680	220
289	20231110	151700	97668610	4685	4685	4685	4685	0
290	20231110	151600	97668610	4685	4685	4685	4685	1
291	20231110	151500	97663925	4685	4685	4685	4685	0
292	20231110	151400	97663925	4685	4685	4685	4685	0
293	20231110	151300	97663925	4685	4685	4685	4685	0
294	20231110	151200	97663925	4685	4685	4685	4685	5
295	20231110	151100	97640500	4690	4690	4690	4690	0
296	20231110	151000	97640500	4690	4690	4690	4690	0
297	20231110	150900	97640500	4690	4690	4690	4690	0
298	20231110	150800	97640500	4690	4690	4690	4690	0
299	20231110	150700	97640500	4690	4690	4690	4690	0
300	20231110	150600	97640500	4690	4690	4690	4690	0
301	20231110	150500	97640500	4690	4680	4690	4680	21
302	20231110	150400	97542210	4690	4690	4690	4690	2
303	20231110	150300	97532830	4690	4690	4690	4690	0
304	20231110	150200	97532830	4690	4685	4690	4685	23
305	20231110	150100	97425070	4685	4685	4685	4685	0
306	20231110	150000	97425070	4685	4685	4685	4685	3
307	20231110	145900	97411015	4675	4675	4675	4675	0
308	20231110	145800	97411015	4675	4675	4675	4675	206
309	20231110	145700	96447965	4675	4675	4705	4675	1069
310	20231110	145600	91437420	4675	4675	4675	4675	1
311	20231110	145500	91432745	4680	4675	4680	4675	198
312	20231110	145400	90506795	4685	4685	4685	4685	60
313	20231110	145300	90225695	4680	4680	4680	4680	75
314	20231110	145200	89874695	4685	4685	4685	4680	940
315	20231110	145100	85472340	4695	4695	4695	4695	0
316	20231110	145000	85472340	4695	4690	4695	4690	1202
317	20231110	144900	79829960	4695	4695	4695	4695	777
318	20231110	144800	76181945	4705	4710	4710	4700	52
319	20231110	144700	75937530	4715	4715	4715	4715	0
320	20231110	144600	75937530	4715	4715	4715	4715	0
321	20231110	144500	75937530	4715	4715	4715	4715	0
322	20231110	144400	75937530	4715	4715	4715	4715	0
323	20231110	144300	75937530	4715	4715	4715	4715	0
324	20231110	144200	75937530	4715	4715	4715	4715	0
325	20231110	144100	75937530	4715	4715	4715	4715	0
326	20231110	144000	75937530	4715	4715	4715	4715	0
327	20231110	143900	75937530	4715	4715	4715	4715	0
328	20231110	143800	75937530	4715	4715	4715	4715	0
329	20231110	143700	75937530	4715	4715	4715	4715	0
330	20231110	143600	75937530	4715	4715	4715	4715	0
331	20231110	143500	75937530	4715	4715	4715	4715	0
332	20231110	143400	75937530	4715	4715	4715	4715	0
333	20231110	143300	75937530	4715	4715	4715	4715	0
334	20231110	143200	75937530	4715	4715	4715	4715	0
335	20231110	143100	75937530	4715	4715	4715	4715	0
336	20231110	143000	75937530	4715	4715	4715	4715	0
337	20231110	142900	75937530	4715	4715	4715	4715	0
338	20231110	142800	75937530	4715	4715	4715	4715	0
339	20231110	142700	75937530	4715	4715	4715	4715	3
340	20231110	142600	75923385	4715	4715	4715	4715	0
341	20231110	142500	75923385	4715	4715	4715	4715	0
342	20231110	142400	75923385	4715	4715	4715	4715	0
343	20231110	142300	75923385	4715	4715	4715	4715	0
344	20231110	142200	75923385	4715	4715	4715	4715	0
345	20231110	142100	75923385	4715	4715	4715	4715	0
346	20231110	142000	75923385	4715	4715	4715	4715	1
347	20231110	141900	75918670	4700	4700	4700	4700	0
348	20231110	141800	75918670	4700	4700	4700	4700	0
349	20231110	141700	75918670	4700	4700	4700	4700	0
350	20231110	141600	75918670	4700	4700	4700	4700	0
351	20231110	141500	75918670	4700	4700	4700	4700	10
352	20231110	141400	75871670	4695	4695	4695	4695	0
353	20231110	141300	75871670	4695	4695	4695	4695	0
354	20231110	141200	75871670	4695	4695	4695	4695	0
355	20231110	141100	75871670	4695	4695	4695	4695	0
356	20231110	141000	75871670	4695	4695	4695	4695	0
357	20231110	140900	75871670	4695	4695	4695	4695	0
358	20231110	140800	75871670	4695	4695	4695	4695	0
359	20231110	140700	75871670	4695	4695	4695	4695	28
360	20231110	140600	75740210	4720	4720	4720	4720	0
361	20231110	140500	75740210	4720	4720	4720	4720	0
362	20231110	140400	75740210	4720	4720	4720	4720	0
363	20231110	140300	75740210	4720	4705	4720	4705	626
364	20231110	140200	72786235	4705	4705	4705	4705	0
365	20231110	140100	72786235	4705	4705	4705	4705	1
366	20231110	140000	72781530	4695	4695	4695	4695	0
367	20231110	135900	72781530	4695	4695	4695	4695	40
368	20231110	135800	72593730	4705	4705	4705	4705	0
369	20231110	135700	72593730	4705	4705	4705	4705	0
370	20231110	135600	72593730	4705	4705	4705	4705	0
371	20231110	135500	72593730	4705	4705	4705	4705	0
372	20231110	135400	72593730	4705	4705	4705	4705	1
373	20231110	135300	72589025	4700	4700	4700	4700	0
374	20231110	135200	72589025	4700	4700	4700	4700	0
375	20231110	135100	72589025	4700	4700	4700	4700	0
376	20231110	135000	72589025	4700	4700	4700	4700	0
377	20231110	134900	72589025	4700	4700	4700	4700	0
378	20231110	134800	72589025	4700	4700	4700	4700	0
379	20231110	134700	72589025	4700	4700	4700	4700	0
380	20231110	134600	72589025	4700	4700	4700	4700	2
381	20231110	134500	72579625	4700	4700	4700	4700	0
382	20231110	134400	72579625	4700	4700	4700	4700	0
383	20231110	134300	72579625	4700	4700	4700	4700	0
384	20231110	134200	72579625	4700	4700	4700	4700	0
385	20231110	134100	72579625	4700	4700	4700	4700	0
386	20231110	134000	72579625	4700	4700	4700	4700	0
387	20231110	133900	72579625	4700	4700	4700	4700	0
388	20231110	133800	72579625	4700	4700	4700	4700	1
389	20231110	133700	72574925	4690	4690	4690	4690	0
390	20231110	133600	72574925	4690	4690	4690	4690	0
391	20231110	133500	72574925	4690	4690	4690	4690	0
392	20231110	133400	72574925	4690	4690	4690	4690	0
393	20231110	133300	72574925	4690	4690	4690	4690	0
394	20231110	133200	72574925	4690	4690	4690	4690	18
395	20231110	133100	72490505	4695	4695	4695	4695	0
396	20231110	133000	72490505	4695	4695	4695	4695	0
397	20231110	132900	72490505	4695	4695	4695	4695	0
398	20231110	132800	72490505	4695	4695	4695	4695	0
399	20231110	132700	72490505	4695	4695	4695	4695	2
400	20231110	132600	72481115	4700	4700	4700	4700	0
401	20231110	132500	72481115	4700	4700	4700	4700	0
402	20231110	132400	72481115	4700	4700	4700	4700	0
403	20231110	132300	72481115	4700	4700	4700	4700	10
404	20231110	132200	72434115	4695	4695	4695	4695	8
405	20231110	132100	72396555	4695	4695	4695	4695	0
406	20231110	132000	72396555	4695	4695	4695	4695	0
407	20231110	131900	72396555	4695	4695	4695	4695	0
408	20231110	131800	72396555	4695	4695	4695	4695	0
409	20231110	131700	72396555	4695	4695	4695	4695	0
410	20231110	131600	72396555	4695	4695	4695	4695	0
411	20231110	131500	72396555	4695	4695	4695	4695	1
412	20231110	131400	72391860	4695	4695	4695	4695	0
413	20231110	131300	72391860	4695	4690	4695	4690	1014
414	20231110	131200	67636190	4685	4685	4685	4685	8
415	20231110	131100	67598710	4685	4685	4685	4685	20
416	20231110	131000	67505010	4695	4695	4695	4695	0
417	20231110	130900	67505010	4695	4695	4695	4695	0
418	20231110	130800	67505010	4695	4695	4695	4695	0
419	20231110	130700	67505010	4695	4695	4695	4695	0
420	20231110	130600	67505010	4695	4695	4695	4695	0
421	20231110	130500	67505010	4695	4695	4695	4695	0
422	20231110	130400	67505010	4695	4695	4695	4695	0
423	20231110	130300	67505010	4695	4695	4695	4695	1
424	20231110	130200	67500315	4695	4695	4695	4695	0
425	20231110	130100	67500315	4695	4695	4695	4695	13
426	20231110	130000	67439280	4695	4695	4695	4695	0
427	20231110	125900	67439280	4695	4695	4695	4695	27
428	20231110	125800	67312515	4695	4695	4695	4695	0
429	20231110	125700	67312515	4695	4695	4695	4695	4
430	20231110	125600	67293735	4695	4695	4695	4695	0
431	20231110	125500	67293735	4695	4700	4700	4695	4
432	20231110	125400	67274940	4695	4695	4695	4695	0
433	20231110	125300	67274940	4695	4695	4695	4695	0
434	20231110	125200	67274940	4695	4695	4695	4695	71
435	20231110	125100	66941595	4700	4700	4700	4700	1
436	20231110	125000	66936895	4680	4680	4680	4680	0
437	20231110	124900	66936895	4680	4700	4700	4680	200
438	20231110	124800	65999645	4700	4700	4700	4700	0
439	20231110	124700	65999645	4700	4700	4700	4700	20
440	20231110	124600	65905645	4705	4705	4705	4705	0
441	20231110	124500	65905645	4705	4705	4705	4705	0
442	20231110	124400	65905645	4705	4705	4705	4705	0
443	20231110	124300	65905645	4705	4705	4705	4705	0
444	20231110	124200	65905645	4705	4705	4705	4705	3
445	20231110	124100	65891530	4705	4705	4705	4705	0
446	20231110	124000	65891530	4705	4705	4705	4705	0
447	20231110	123900	65891530	4705	4705	4705	4705	0
448	20231110	123800	65891530	4705	4705	4705	4705	0
449	20231110	123700	65891530	4705	4705	4705	4705	0
450	20231110	123600	65891530	4705	4705	4705	4705	0
451	20231110	123500	65891530	4705	4705	4705	4705	37
452	20231110	123400	65717445	4705	4705	4705	4705	0
453	20231110	123300	65717445	4705	4705	4705	4705	0
454	20231110	123200	65717445	4705	4705	4705	4705	0
455	20231110	123100	65717445	4705	4705	4705	4705	10
456	20231110	123000	65670395	4705	4705	4705	4705	0
457	20231110	122900	65670395	4705	4705	4705	4705	0
458	20231110	122800	65670395	4705	4705	4705	4705	0
459	20231110	122700	65670395	4705	4705	4705	4705	56
460	20231110	122600	65406915	4705	4705	4705	4705	0
461	20231110	122500	65406915	4705	4705	4705	4705	5
462	20231110	122400	65383390	4700	4700	4700	4700	0
463	20231110	122300	65383390	4700	4700	4700	4700	13
464	20231110	122200	65322290	4705	4705	4705	4705	0
465	20231110	122100	65322290	4705	4705	4705	4705	0
466	20231110	122000	65322290	4705	4705	4705	4705	0
467	20231110	121900	65322290	4705	4705	4705	4705	0
468	20231110	121800	65322290	4705	4705	4705	4705	0
469	20231110	121700	65322290	4705	4705	4705	4705	5
470	20231110	121600	65298765	4705	4705	4705	4705	0
471	20231110	121500	65298765	4705	4705	4705	4705	0
472	20231110	121400	65298765	4705	4705	4705	4705	0
473	20231110	121300	65298765	4705	4705	4705	4705	1
474	20231110	121200	65294060	4700	4700	4700	4700	0
475	20231110	121100	65294060	4700	4700	4700	4700	0
476	20231110	121000	65294060	4700	4700	4700	4700	0
477	20231110	120900	65294060	4700	4700	4700	4700	0
478	20231110	120800	65294060	4700	4700	4700	4700	0
479	20231110	120700	65294060	4700	4700	4700	4700	0
480	20231110	120600	65294060	4700	4695	4700	4695	765
481	20231110	120500	61700390	4695	4695	4695	4695	18
482	20231110	120400	61615880	4695	4695	4695	4695	61
483	20231110	120300	61329485	4695	4695	4695	4695	0
484	20231110	120200	61329485	4695	4695	4695	4695	24
485	20231110	120100	61216805	4700	4700	4700	4700	88
486	20231110	120000	60803205	4705	4705	4705	4705	0
487	20231110	115900	60803205	4705	4705	4705	4705	12
488	20231110	115800	60746745	4705	4705	4705	4705	0
489	20231110	115700	60746745	4705	4705	4705	4705	0
490	20231110	115600	60746745	4705	4705	4705	4705	0
491	20231110	115500	60746745	4705	4705	4705	4705	6
492	20231110	115400	60718515	4705	4705	4705	4705	0
493	20231110	115300	60718515	4705	4705	4705	4705	0
494	20231110	115200	60718515	4705	4705	4705	4705	0
495	20231110	115100	60718515	4705	4705	4705	4705	0
496	20231110	115000	60718515	4705	4705	4705	4705	33
497	20231110	114900	60563250	4705	4705	4705	4705	24
498	20231110	114800	60450330	4705	4705	4705	4705	0
499	20231110	114700	60450330	4705	4705	4705	4705	0
500	20231110	114600	60450330	4705	4705	4705	4705	6
501	20231110	114500	60422100	4705	4705	4705	4705	6
502	20231110	114400	60393870	4700	4700	4700	4700	0
503	20231110	114300	60393870	4700	4700	4700	4700	0
504	20231110	114200	60393870	4700	4700	4700	4700	0
505	20231110	114100	60393870	4700	4700	4700	4700	0
506	20231110	114000	60393870	4700	4700	4700	4700	0
507	20231110	113900	60393870	4700	4700	4700	4700	0
508	20231110	113800	60393870	4700	4700	4700	4700	1
509	20231110	113700	60389170	4700	4700	4700	4700	0
510	20231110	113600	60389170	4700	4700	4700	4700	0
511	20231110	113500	60389170	4700	4700	4700	4700	0
512	20231110	113400	60389170	4700	4700	4700	4700	0
513	20231110	113300	60389170	4700	4700	4700	4700	0
514	20231110	113200	60389170	4700	4700	4700	4700	0
515	20231110	113100	60389170	4700	4705	4705	4700	156
516	20231110	113000	59655940	4710	4710	4710	4710	0
517	20231110	112900	59655940	4710	4710	4710	4710	50
518	20231110	112800	59420440	4710	4710	4710	4710	0
519	20231110	112700	59420440	4710	4710	4710	4710	0
520	20231110	112600	59420440	4710	4710	4710	4710	0
521	20231110	112500	59420440	4710	4710	4710	4710	0
522	20231110	112400	59420440	4710	4710	4710	4710	0
523	20231110	112300	59420440	4710	4710	4710	4710	0
524	20231110	112200	59420440	4710	4710	4710	4710	0
525	20231110	112100	59420440	4710	4710	4710	4710	0
526	20231110	112000	59420440	4710	4710	4710	4710	0
527	20231110	111900	59420440	4710	4710	4710	4710	0
528	20231110	111800	59420440	4710	4710	4710	4710	0
529	20231110	111700	59420440	4710	4710	4710	4710	6
530	20231110	111600	59392180	4710	4710	4710	4710	0
531	20231110	111500	59392180	4710	4710	4710	4710	0
532	20231110	111400	59392180	4710	4710	4710	4710	0
533	20231110	111300	59392180	4710	4710	4710	4710	0
534	20231110	111200	59392180	4710	4710	4710	4710	0
535	20231110	111100	59392180	4710	4710	4710	4710	0
536	20231110	111000	59392180	4710	4710	4710	4710	0
537	20231110	110900	59392180	4710	4710	4710	4710	0
538	20231110	110800	59392180	4710	4710	4710	4710	0
539	20231110	110700	59392180	4710	4710	4710	4710	0
540	20231110	110600	59392180	4710	4710	4710	4710	0
541	20231110	110500	59392180	4710	4710	4710	4710	0
542	20231110	110400	59392180	4710	4710	4710	4710	0
543	20231110	110300	59392180	4710	4710	4710	4710	0
544	20231110	110200	59392180	4710	4710	4710	4710	50
545	20231110	110100	59156680	4710	4710	4710	4710	0
546	20231110	110000	59156680	4710	4710	4710	4710	2
547	20231110	105900	59147260	4700	4700	4700	4700	0
548	20231110	105800	59147260	4700	4700	4700	4700	0
549	20231110	105700	59147260	4700	4700	4700	4700	0
550	20231110	105600	59147260	4700	4700	4700	4700	0
551	20231110	105500	59147260	4700	4700	4700	4700	0
552	20231110	105400	59147260	4700	4700	4700	4700	0
553	20231110	105300	59147260	4700	4700	4700	4700	0
554	20231110	105200	59147260	4700	4700	4700	4700	0
555	20231110	105100	59147260	4700	4700	4700	4700	0
556	20231110	105000	59147260	4700	4700	4700	4700	0
557	20231110	104900	59147260	4700	4710	4710	4700	590
558	20231110	104800	56374250	4715	4715	4715	4715	0
559	20231110	104700	56374250	4715	4715	4715	4715	0
560	20231110	104600	56374250	4715	4715	4715	4715	0
561	20231110	104500	56374250	4715	4715	4715	4715	0
562	20231110	104400	56374250	4715	4715	4715	4715	0
563	20231110	104300	56374250	4715	4715	4715	4715	2
564	20231110	104200	56364820	4710	4710	4710	4710	0
565	20231110	104100	56364820	4710	4710	4710	4710	1
566	20231110	104000	56360110	4710	4710	4710	4710	0
567	20231110	103900	56360110	4710	4710	4710	4710	1
568	20231110	103800	56355400	4715	4715	4715	4715	0
569	20231110	103700	56355400	4715	4715	4715	4715	0
570	20231110	103600	56355400	4715	4715	4715	4715	0
571	20231110	103500	56355400	4715	4715	4715	4715	54
572	20231110	103400	56100790	4715	4720	4725	4715	9
573	20231110	103300	56058340	4725	4725	4725	4725	0
574	20231110	103200	56058340	4725	4725	4725	4725	0
575	20231110	103100	56058340	4725	4725	4725	4725	0
576	20231110	103000	56058340	4725	4725	4725	4725	0
577	20231110	102900	56058340	4725	4725	4725	4725	0
578	20231110	102800	56058340	4725	4725	4725	4725	1
579	20231110	102700	56053615	4725	4725	4725	4725	1
580	20231110	102600	56048890	4725	4725	4725	4725	1
581	20231110	102500	56044165	4740	4740	4740	4740	0
582	20231110	102400	56044165	4740	4740	4740	4740	0
583	20231110	102300	56044165	4740	4740	4740	4740	0
584	20231110	102200	56044165	4740	4740	4740	4740	0
585	20231110	102100	56044165	4740	4740	4740	4740	0
586	20231110	102000	56044165	4740	4750	4750	4725	140
587	20231110	101900	55382625	4715	4715	4715	4715	0
588	20231110	101800	55382625	4715	4715	4715	4715	39
589	20231110	101700	55198740	4715	4715	4715	4715	1
590	20231110	101600	55194025	4700	4700	4700	4700	0
591	20231110	101500	55194025	4700	4700	4700	4700	0
592	20231110	101400	55194025	4700	4700	4700	4700	0
593	20231110	101300	55194025	4700	4710	4710	4700	500
594	20231110	101200	52843425	4715	4715	4715	4715	0
595	20231110	101100	52843425	4715	4715	4715	4715	1
596	20231110	101000	52838710	4715	4715	4715	4715	1
597	20231110	100900	52833995	4715	4710	4715	4710	51
598	20231110	100800	52593780	4710	4710	4710	4710	0
599	20231110	100700	52593780	4710	4710	4710	4710	0
600	20231110	100600	52593780	4710	4710	4710	4710	0
601	20231110	100500	52593780	4710	4710	4710	4710	0
602	20231110	100400	52593780	4710	4710	4710	4710	0
603	20231110	100300	52593780	4710	4710	4710	4710	0
604	20231110	100200	52593780	4710	4710	4710	4710	0
605	20231110	100100	52593780	4710	4710	4710	4710	0
606	20231110	100000	52593780	4710	4710	4710	4710	0
607	20231110	095900	52593780	4710	4710	4710	4710	0
608	20231110	095800	52593780	4710	4710	4710	4710	0
609	20231110	095700	52593780	4710	4710	4710	4710	6
610	20231110	095600	52565520	4710	4710	4710	4710	1
611	20231110	095500	52560810	4710	4710	4710	4710	6
612	20231110	095400	52532550	4705	4705	4705	4705	0
613	20231110	095300	52532550	4705	4705	4705	4705	0
614	20231110	095200	52532550	4705	4705	4705	4705	12
615	20231110	095100	52476090	4700	4700	4700	4700	0
616	20231110	095000	52476090	4700	4700	4700	4700	0
617	20231110	094900	52476090	4700	4700	4700	4700	0
618	20231110	094800	52476090	4700	4700	4700	4700	0
619	20231110	094700	52476090	4700	4700	4700	4700	0
620	20231110	094600	52476090	4700	4700	4700	4700	35
621	20231110	094500	52311590	4700	4700	4700	4700	0
622	20231110	094400	52311590	4700	4700	4700	4700	0
623	20231110	094300	52311590	4700	4700	4700	4700	0
624	20231110	094200	52311590	4700	4700	4700	4700	698
625	20231110	094100	49030990	4700	4700	4700	4700	309
626	20231110	094000	47578690	4700	4705	4705	4700	15
627	20231110	093900	47508140	4700	4710	4710	4700	1701
628	20231110	093800	39503435	4710	4710	4710	4710	0
629	20231110	093700	39503435	4710	4720	4720	4710	1516
630	20231110	093600	32352575	4730	4730	4730	4730	9
631	20231110	093500	32310005	4735	4730	4735	4730	44
632	20231110	093400	32101875	4730	4730	4730	4730	0
633	20231110	093300	32101875	4730	4730	4730	4730	2
634	20231110	093200	32092415	4730	4730	4730	4730	1
635	20231110	093100	32087685	4735	4735	4735	4735	43
636	20231110	093000	31884080	4735	4735	4735	4735	2
637	20231110	092900	31874610	4740	4740	4740	4740	70
638	20231110	092800	31542810	4745	4745	4745	4745	1
639	20231110	092700	31538065	4740	4735	4740	4735	129
640	20231110	092600	30927180	4735	4730	4735	4730	30
641	20231110	092500	30785140	4730	4730	4730	4730	50
642	20231110	092400	30548640	4720	4720	4720	4720	0
643	20231110	092300	30548640	4720	4720	4720	4720	333
644	20231110	092200	28976880	4720	4720	4720	4720	1000
645	20231110	092100	24256880	4720	4735	4735	4720	1621
646	20231110	092000	16597245	4740	4740	4745	4740	736
647	20231110	091900	13108470	4745	4765	4765	4745	914
648	20231110	091800	8766470	4765	4765	4765	4765	7
649	20231110	091700	8733115	4770	4785	4785	4770	15
650	20231110	091600	8661445	4780	4780	4780	4780	103
651	20231110	091500	8169105	4785	4785	4785	4785	0
652	20231110	091400	8169105	4785	4785	4785	4785	0
653	20231110	091300	8169105	4785	4785	4785	4785	0
654	20231110	091200	8169105	4785	4775	4785	4755	1057
655	20231110	091100	3123760	4785	4785	4785	4785	19
656	20231110	091000	3032845	4795	4790	4795	4790	2
657	20231110	090900	3023260	4795	4795	4795	4795	0
658	20231110	090800	3023260	4795	4795	4795	4795	0
659	20231110	090700	3023260	4795	4795	4795	4795	0
660	20231110	090600	3023260	4795	4795	4795	4795	0
661	20231110	090500	3023260	4795	4785	4795	4785	101
662	20231110	090400	2539520	4790	4790	4790	4790	0
663	20231110	090300	2539520	4790	4790	4790	4790	0
664	20231110	090200	2539520	4790	4790	4790	4790	10
665	20231110	090100	2491620	4755	4755	4755	4755	470
666	20231110	090000	256770	4755	4755	4755	4755	54