KissMeData/138070/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	201700	282213920	2710	2710	2710	2710	1991
3	20231110	201600	282213920	2710	2710	2710	2710	0
4	20231110	201500	282213920	2710	2710	2710	2710	0
5	20231110	201400	282213920	2710	2710	2710	2710	0
6	20231110	201300	282213920	2710	2710	2710	2710	0
7	20231110	201200	282213920	2710	2710	2710	2710	0
8	20231110	201100	282213920	2710	2710	2710	2710	0
9	20231110	201000	282213920	2710	2710	2710	2710	0
10	20231110	200900	282213920	2710	2710	2710	2710	0
11	20231110	200800	282213920	2710	2710	2710	2710	0
12	20231110	200700	282213920	2710	2710	2710	2710	0
13	20231110	200600	282213920	2710	2710	2710	2710	0
14	20231110	200500	282213920	2710	2710	2710	2710	0
15	20231110	200400	282213920	2710	2710	2710	2710	0
16	20231110	200300	282213920	2710	2710	2710	2710	0
17	20231110	200200	282213920	2710	2710	2710	2710	0
18	20231110	200100	282213920	2710	2710	2710	2710	0
19	20231110	200000	282213920	2710	2710	2710	2710	0
20	20231110	195900	282213920	2710	2710	2710	2710	0
21	20231110	195800	282213920	2710	2710	2710	2710	0
22	20231110	195700	282213920	2710	2710	2710	2710	0
23	20231110	195600	282213920	2710	2710	2710	2710	0
24	20231110	195500	282213920	2710	2710	2710	2710	0
25	20231110	195400	282213920	2710	2710	2710	2710	0
26	20231110	195300	282213920	2710	2710	2710	2710	0
27	20231110	195200	282213920	2710	2710	2710	2710	0
28	20231110	195100	282213920	2710	2710	2710	2710	0
29	20231110	195000	282213920	2710	2710	2710	2710	0
30	20231110	194900	282213920	2710	2710	2710	2710	0
31	20231110	194800	282213920	2710	2710	2710	2710	0
32	20231110	194700	282213920	2710	2710	2710	2710	1991
33	20231110	194600	282213920	2710	2710	2710	2710	0
34	20231110	194500	282213920	2710	2710	2710	2710	0
35	20231110	194400	282213920	2710	2710	2710	2710	0
36	20231110	194300	282213920	2710	2710	2710	2710	0
37	20231110	194200	282213920	2710	2710	2710	2710	0
38	20231110	194100	282213920	2710	2710	2710	2710	0
39	20231110	194000	282213920	2710	2710	2710	2710	0
40	20231110	193900	282213920	2710	2710	2710	2710	0
41	20231110	193800	282213920	2710	2710	2710	2710	0
42	20231110	193700	282213920	2710	2710	2710	2710	0
43	20231110	193600	282213920	2710	2710	2710	2710	0
44	20231110	193500	282213920	2710	2710	2710	2710	0
45	20231110	193400	282213920	2710	2710	2710	2710	0
46	20231110	193300	282213920	2710	2710	2710	2710	0
47	20231110	193200	282213920	2710	2710	2710	2710	0
48	20231110	193100	282213920	2710	2710	2710	2710	0
49	20231110	193000	282213920	2710	2710	2710	2710	0
50	20231110	192900	282213920	2710	2710	2710	2710	0
51	20231110	192800	282213920	2710	2710	2710	2710	0
52	20231110	192700	282213920	2710	2710	2710	2710	0
53	20231110	192600	282213920	2710	2710	2710	2710	0
54	20231110	192500	282213920	2710	2710	2710	2710	0
55	20231110	192400	282213920	2710	2710	2710	2710	0
56	20231110	192300	282213920	2710	2710	2710	2710	0
57	20231110	192200	282213920	2710	2710	2710	2710	0
58	20231110	192100	282213920	2710	2710	2710	2710	0
59	20231110	192000	282213920	2710	2710	2710	2710	0
60	20231110	191900	282213920	2710	2710	2710	2710	0
61	20231110	191800	282213920	2710	2710	2710	2710	0
62	20231110	191700	282213920	2710	2710	2710	2710	1991
63	20231110	191600	282213920	2710	2710	2710	2710	0
64	20231110	191500	282213920	2710	2710	2710	2710	0
65	20231110	191400	282213920	2710	2710	2710	2710	0
66	20231110	191300	282213920	2710	2710	2710	2710	0
67	20231110	191200	282213920	2710	2710	2710	2710	0
68	20231110	191100	282213920	2710	2710	2710	2710	0
69	20231110	191000	282213920	2710	2710	2710	2710	0
70	20231110	190900	282213920	2710	2710	2710	2710	0
71	20231110	190800	282213920	2710	2710	2710	2710	0
72	20231110	190700	282213920	2710	2710	2710	2710	0
73	20231110	190600	282213920	2710	2710	2710	2710	0
74	20231110	190500	282213920	2710	2710	2710	2710	0
75	20231110	190400	282213920	2710	2710	2710	2710	0
76	20231110	190300	282213920	2710	2710	2710	2710	0
77	20231110	190200	282213920	2710	2710	2710	2710	0
78	20231110	190100	282213920	2710	2710	2710	2710	0
79	20231110	190000	282213920	2710	2710	2710	2710	0
80	20231110	185900	282213920	2710	2710	2710	2710	0
81	20231110	185800	282213920	2710	2710	2710	2710	0
82	20231110	185700	282213920	2710	2710	2710	2710	0
83	20231110	185600	282213920	2710	2710	2710	2710	0
84	20231110	185500	282213920	2710	2710	2710	2710	0
85	20231110	185400	282213920	2710	2710	2710	2710	0
86	20231110	185300	282213920	2710	2710	2710	2710	0
87	20231110	185200	282213920	2710	2710	2710	2710	0
88	20231110	185100	282213920	2710	2710	2710	2710	0
89	20231110	185000	282213920	2710	2710	2710	2710	0
90	20231110	184900	282213920	2710	2710	2710	2710	0
91	20231110	184800	282213920	2710	2710	2710	2710	0
92	20231110	184700	282213920	2710	2710	2710	2710	1991
93	20231110	184600	282213920	2710	2710	2710	2710	0
94	20231110	184500	282213920	2710	2710	2710	2710	0
95	20231110	184400	282213920	2710	2710	2710	2710	0
96	20231110	184300	282213920	2710	2710	2710	2710	0
97	20231110	184200	282213920	2710	2710	2710	2710	0
98	20231110	184100	282213920	2710	2710	2710	2710	0
99	20231110	184000	282213920	2710	2710	2710	2710	0
100	20231110	183900	282213920	2710	2710	2710	2710	0
101	20231110	183800	282213920	2710	2710	2710	2710	0
102	20231110	183700	282213920	2710	2710	2710	2710	0
103	20231110	183600	282213920	2710	2710	2710	2710	0
104	20231110	183500	282213920	2710	2710	2710	2710	0
105	20231110	183400	282213920	2710	2710	2710	2710	0
106	20231110	183300	282213920	2710	2710	2710	2710	0
107	20231110	183200	282213920	2710	2710	2710	2710	0
108	20231110	183100	282213920	2710	2710	2710	2710	0
109	20231110	183000	282213920	2710	2710	2710	2710	0
110	20231110	182900	282213920	2710	2710	2710	2710	0
111	20231110	182800	282213920	2710	2710	2710	2710	0
112	20231110	182700	282213920	2710	2710	2710	2710	0
113	20231110	182600	282213920	2710	2710	2710	2710	0
114	20231110	182500	282213920	2710	2710	2710	2710	0
115	20231110	182400	282213920	2710	2710	2710	2710	0
116	20231110	182300	282213920	2710	2710	2710	2710	0
117	20231110	182200	282213920	2710	2710	2710	2710	0
118	20231110	182100	282213920	2710	2710	2710	2710	0
119	20231110	182000	282213920	2710	2710	2710	2710	0
120	20231110	181900	282213920	2710	2710	2710	2710	0
121	20231110	181800	282213920	2710	2710	2710	2710	0
122	20231110	181700	282213920	2710	2710	2710	2710	1991
123	20231110	181600	282213920	2710	2710	2710	2710	0
124	20231110	181500	282213920	2710	2710	2710	2710	0
125	20231110	181400	282213920	2710	2710	2710	2710	0
126	20231110	181300	282213920	2710	2710	2710	2710	0
127	20231110	181200	282213920	2710	2710	2710	2710	0
128	20231110	181100	282213920	2710	2710	2710	2710	0
129	20231110	181000	282213920	2710	2710	2710	2710	0
130	20231110	180900	282213920	2710	2710	2710	2710	0
131	20231110	180800	282213920	2710	2710	2710	2710	0
132	20231110	180700	282213920	2710	2710	2710	2710	0
133	20231110	180600	282213920	2710	2710	2710	2710	0
134	20231110	180500	282213920	2710	2710	2710	2710	0
135	20231110	180400	282213920	2710	2710	2710	2710	0
136	20231110	180300	282213920	2710	2710	2710	2710	0
137	20231110	180200	282213920	2710	2710	2710	2710	0
138	20231110	180100	282213920	2710	2710	2710	2710	0
139	20231110	180000	282213920	2710	2710	2710	2710	0
140	20231110	175900	282213920	2710	2710	2710	2710	0
141	20231110	175800	282213920	2710	2710	2710	2710	0
142	20231110	175700	282213920	2710	2710	2710	2710	0
143	20231110	175600	282213920	2710	2710	2710	2710	0
144	20231110	175500	282213920	2710	2710	2710	2710	0
145	20231110	175400	282213920	2710	2710	2710	2710	0
146	20231110	175300	282213920	2710	2710	2710	2710	0
147	20231110	175200	282213920	2710	2710	2710	2710	0
148	20231110	175100	282213920	2710	2710	2710	2710	0
149	20231110	175000	282213920	2710	2710	2710	2710	0
150	20231110	174900	282213920	2710	2710	2710	2710	0
151	20231110	174800	282213920	2710	2710	2710	2710	0
152	20231110	174700	282213920	2710	2710	2710	2710	1991
153	20231110	174600	282213920	2710	2710	2710	2710	0
154	20231110	174500	282213920	2710	2710	2710	2710	0
155	20231110	174400	282213920	2710	2710	2710	2710	0
156	20231110	174300	282213920	2710	2710	2710	2710	0
157	20231110	174200	282213920	2710	2710	2710	2710	0
158	20231110	174100	282213920	2710	2710	2710	2710	0
159	20231110	174000	282213920	2710	2710	2710	2710	0
160	20231110	173900	282213920	2710	2710	2710	2710	0
161	20231110	173800	282213920	2710	2710	2710	2710	0
162	20231110	173700	282213920	2710	2710	2710	2710	0
163	20231110	173600	282213920	2710	2710	2710	2710	0
164	20231110	173500	282213920	2710	2710	2710	2710	0
165	20231110	173400	282213920	2710	2710	2710	2710	0
166	20231110	173300	282213920	2710	2710	2710	2710	0
167	20231110	173200	282213920	2710	2710	2710	2710	0
168	20231110	173100	282213920	2710	2710	2710	2710	0
169	20231110	173000	282213920	2710	2710	2710	2710	0
170	20231110	172900	282213920	2710	2710	2710	2710	0
171	20231110	172800	282213920	2710	2710	2710	2710	0
172	20231110	172700	282213920	2710	2710	2710	2710	0
173	20231110	172600	282213920	2710	2710	2710	2710	0
174	20231110	172500	282213920	2710	2710	2710	2710	0
175	20231110	172400	282213920	2710	2710	2710	2710	0
176	20231110	172300	282213920	2710	2710	2710	2710	0
177	20231110	172200	282213920	2710	2710	2710	2710	0
178	20231110	172100	282213920	2710	2710	2710	2710	0
179	20231110	172000	282213920	2710	2710	2710	2710	0
180	20231110	171900	282213920	2710	2710	2710	2710	0
181	20231110	171800	282213920	2710	2710	2710	2710	0
182	20231110	171700	282213920	2710	2710	2710	2710	1991
183	20231110	171600	282213920	2710	2710	2710	2710	0
184	20231110	171500	282213920	2710	2710	2710	2710	0
185	20231110	171400	282213920	2710	2710	2710	2710	0
186	20231110	171300	282213920	2710	2710	2710	2710	0
187	20231110	171200	282213920	2710	2710	2710	2710	0
188	20231110	171100	282213920	2710	2710	2710	2710	0
189	20231110	171000	282213920	2710	2710	2710	2710	0
190	20231110	170900	282213920	2710	2710	2710	2710	0
191	20231110	170800	282213920	2710	2710	2710	2710	0
192	20231110	170700	282213920	2710	2710	2710	2710	0
193	20231110	170600	282213920	2710	2710	2710	2710	0
194	20231110	170500	282213920	2710	2710	2710	2710	0
195	20231110	170400	282213920	2710	2710	2710	2710	0
196	20231110	170300	282213920	2710	2710	2710	2710	0
197	20231110	170200	282213920	2710	2710	2710	2710	0
198	20231110	170100	282213920	2710	2710	2710	2710	0
199	20231110	170000	282213920	2710	2710	2710	2710	0
200	20231110	165900	282213920	2710	2710	2710	2710	0
201	20231110	165800	282213920	2710	2710	2710	2710	0
202	20231110	165700	282213920	2710	2710	2710	2710	0
203	20231110	165600	282213920	2710	2710	2710	2710	0
204	20231110	165500	282213920	2710	2710	2710	2710	0
205	20231110	165400	282213920	2710	2710	2710	2710	0
206	20231110	165300	282213920	2710	2710	2710	2710	0
207	20231110	165200	282213920	2710	2710	2710	2710	0
208	20231110	165100	282213920	2710	2710	2710	2710	0
209	20231110	165000	282213920	2710	2710	2710	2710	0
210	20231110	164900	282213920	2710	2710	2710	2710	0
211	20231110	164800	282213920	2710	2710	2710	2710	0
212	20231110	164700	282213920	2710	2710	2710	2710	1991
213	20231110	164600	282213920	2710	2710	2710	2710	0
214	20231110	164500	282213920	2710	2710	2710	2710	0
215	20231110	164400	282213920	2710	2710	2710	2710	0
216	20231110	164300	282213920	2710	2710	2710	2710	0
217	20231110	164200	282213920	2710	2710	2710	2710	0
218	20231110	164100	282213920	2710	2710	2710	2710	0
219	20231110	164000	282213920	2710	2710	2710	2710	0
220	20231110	163900	282213920	2710	2710	2710	2710	0
221	20231110	163800	282213920	2710	2710	2710	2710	0
222	20231110	163700	282213920	2710	2710	2710	2710	0
223	20231110	163600	282213920	2710	2710	2710	2710	0
224	20231110	163500	282213920	2710	2710	2710	2710	0
225	20231110	163400	282213920	2710	2710	2710	2710	0
226	20231110	163300	282213920	2710	2710	2710	2710	0
227	20231110	163200	282213920	2710	2710	2710	2710	0
228	20231110	163100	282213920	2710	2710	2710	2710	0
229	20231110	163000	282213920	2710	2710	2710	2710	0
230	20231110	162900	282213920	2710	2710	2710	2710	0
231	20231110	162800	282213920	2710	2710	2710	2710	0
232	20231110	162700	282213920	2710	2710	2710	2710	0
233	20231110	162600	282213920	2710	2710	2710	2710	0
234	20231110	162500	282213920	2710	2710	2710	2710	0
235	20231110	162400	282213920	2710	2710	2710	2710	0
236	20231110	162300	282213920	2710	2710	2710	2710	0
237	20231110	162200	282213920	2710	2710	2710	2710	0
238	20231110	162100	282213920	2710	2710	2710	2710	0
239	20231110	162000	282213920	2710	2710	2710	2710	0
240	20231110	161900	282213920	2710	2710	2710	2710	0
241	20231110	161800	282213920	2710	2710	2710	2710	0
242	20231110	161700	282213920	2710	2710	2710	2710	1991
243	20231110	161600	282213920	2710	2710	2710	2710	0
244	20231110	161500	282213920	2710	2710	2710	2710	0
245	20231110	161400	282213920	2710	2710	2710	2710	0
246	20231110	161300	282213920	2710	2710	2710	2710	0
247	20231110	161200	282213920	2710	2710	2710	2710	0
248	20231110	161100	282213920	2710	2710	2710	2710	0
249	20231110	161000	282213920	2710	2710	2710	2710	0
250	20231110	160900	282213920	2710	2710	2710	2710	0
251	20231110	160800	282213920	2710	2710	2710	2710	0
252	20231110	160700	282213920	2710	2710	2710	2710	0
253	20231110	160600	282213920	2710	2710	2710	2710	0
254	20231110	160500	282213920	2710	2710	2710	2710	0
255	20231110	160400	282213920	2710	2710	2710	2710	0
256	20231110	160300	282213920	2710	2710	2710	2710	0
257	20231110	160200	282213920	2710	2710	2710	2710	0
258	20231110	160100	282213920	2710	2710	2710	2710	0
259	20231110	160000	282213920	2710	2710	2710	2710	0
260	20231110	155900	282213920	2710	2710	2710	2710	0
261	20231110	155800	282213920	2710	2710	2710	2710	0
262	20231110	155700	282213920	2710	2710	2710	2710	0
263	20231110	155600	282213920	2710	2710	2710	2710	0
264	20231110	155500	282213920	2710	2710	2710	2710	0
265	20231110	155400	282213920	2710	2710	2710	2710	0
266	20231110	155300	282213920	2710	2710	2710	2710	0
267	20231110	155200	282213920	2710	2710	2710	2710	0
268	20231110	155100	282213920	2710	2710	2710	2710	0
269	20231110	155000	282213920	2710	2710	2710	2710	0
270	20231110	154900	282213920	2710	2710	2710	2710	0
271	20231110	154800	282213920	2710	2710	2710	2710	0
272	20231110	154700	282213920	2710	2710	2710	2710	1991
273	20231110	154600	282213920	2710	2710	2710	2710	0
274	20231110	154500	282213920	2710	2710	2710	2710	0
275	20231110	154400	282213920	2710	2710	2710	2710	0
276	20231110	154300	282213920	2710	2710	2710	2710	0
277	20231110	154200	282213920	2710	2710	2710	2710	0
278	20231110	154100	282213920	2710	2710	2710	2710	0
279	20231110	154000	282213920	2710	2710	2710	2710	0
280	20231110	153900	282213920	2710	2710	2710	2710	0
281	20231110	153800	282213920	2710	2710	2710	2710	0
282	20231110	153700	282213920	2710	2710	2710	2710	0
283	20231110	153600	282213920	2710	2710	2710	2710	0
284	20231110	153500	282213920	2710	2710	2710	2710	0
285	20231110	153400	282213920	2710	2710	2710	2710	0
286	20231110	153300	282213920	2710	2710	2710	2710	0
287	20231110	153200	282213920	2710	2710	2710	2710	0
288	20231110	153100	282213920	2710	2710	2710	2710	0
289	20231110	153000	282213920	2710	2710	2710	2710	1991
290	20231110	152900	276818310	2705	2705	2705	2705	0
291	20231110	152800	276818310	2705	2705	2705	2705	0
292	20231110	152700	276818310	2705	2705	2705	2705	0
293	20231110	152600	276818310	2705	2705	2705	2705	0
294	20231110	152500	276818310	2705	2705	2705	2705	0
295	20231110	152400	276818310	2705	2705	2705	2705	0
296	20231110	152300	276818310	2705	2705	2705	2705	0
297	20231110	152200	276818310	2705	2705	2705	2705	0
298	20231110	152100	276818310	2705	2705	2705	2705	0
299	20231110	152000	276818310	2705	2705	2705	2705	0
300	20231110	151900	276818310	2705	2705	2705	2705	1
301	20231110	151800	276815605	2705	2705	2705	2705	4
302	20231110	151700	276804785	2710	2710	2710	2710	50
303	20231110	151600	276669285	2710	2710	2710	2710	24
304	20231110	151500	276604245	2705	2705	2705	2705	0
305	20231110	151400	276604245	2705	2705	2705	2705	0
306	20231110	151300	276604245	2705	2705	2705	2705	770
307	20231110	151200	274521395	2705	2705	2705	2705	0
308	20231110	151100	274521395	2705	2705	2705	2705	0
309	20231110	151000	274521395	2705	2705	2705	2705	0
310	20231110	150900	274521395	2705	2705	2705	2705	2
311	20231110	150800	274515985	2705	2705	2705	2705	31
312	20231110	150700	274432130	2710	2710	2710	2710	100
313	20231110	150600	274161130	2715	2715	2715	2715	0
314	20231110	150500	274161130	2715	2715	2715	2715	0
315	20231110	150400	274161130	2715	2715	2715	2715	0
316	20231110	150300	274161130	2715	2715	2715	2715	35
317	20231110	150200	274066105	2700	2710	2710	2700	3790
318	20231110	150100	263822860	2710	2710	2710	2710	0
319	20231110	150000	263822860	2710	2710	2710	2710	556
320	20231110	145900	262316100	2705	2705	2705	2705	0
321	20231110	145800	262316100	2705	2705	2705	2705	267
322	20231110	145700	261593865	2705	2705	2705	2705	40
323	20231110	145600	261485665	2705	2705	2705	2705	0
324	20231110	145500	261485665	2705	2705	2705	2705	49
325	20231110	145400	261353120	2705	2705	2705	2705	0
326	20231110	145300	261353120	2705	2705	2705	2705	67
327	20231110	145200	261171885	2705	2705	2705	2705	29
328	20231110	145100	261093440	2705	2705	2705	2705	1
329	20231110	145000	261090735	2700	2700	2700	2700	0
330	20231110	144900	261090735	2700	2700	2700	2700	0
331	20231110	144800	261090735	2700	2700	2700	2700	19
332	20231110	144700	261039435	2705	2705	2705	2705	0
333	20231110	144600	261039435	2705	2705	2705	2705	0
334	20231110	144500	261039435	2705	2705	2705	2705	12
335	20231110	144400	261006975	2705	2705	2705	2705	42
336	20231110	144300	260893365	2705	2705	2705	2705	0
337	20231110	144200	260893365	2705	2705	2705	2705	0
338	20231110	144100	260893365	2705	2705	2705	2705	71
339	20231110	144000	260701310	2705	2705	2705	2705	0
340	20231110	143900	260701310	2705	2705	2705	2705	0
341	20231110	143800	260701310	2705	2705	2705	2705	0
342	20231110	143700	260701310	2705	2705	2705	2705	51
343	20231110	143600	260563355	2705	2705	2705	2705	0
344	20231110	143500	260563355	2705	2705	2705	2705	100
345	20231110	143400	260292855	2705	2705	2705	2705	78
346	20231110	143300	260081865	2705	2705	2705	2705	0
347	20231110	143200	260081865	2705	2705	2705	2705	10
348	20231110	143100	260054815	2705	2705	2705	2705	0
349	20231110	143000	260054815	2705	2705	2705	2705	48
350	20231110	142900	259924975	2705	2705	2705	2705	0
351	20231110	142800	259924975	2705	2705	2705	2705	8
352	20231110	142700	259903335	2705	2705	2705	2705	589
353	20231110	142600	258310090	2710	2710	2710	2710	2
354	20231110	142500	258304670	2710	2710	2710	2710	0
355	20231110	142400	258304670	2710	2710	2710	2710	10
356	20231110	142300	258277570	2710	2710	2710	2710	1
357	20231110	142200	258274860	2705	2705	2705	2705	0
358	20231110	142100	258274860	2705	2705	2705	2705	0
359	20231110	142000	258274860	2705	2705	2705	2705	3
360	20231110	141900	258266745	2710	2710	2710	2710	0
361	20231110	141800	258266745	2710	2710	2710	2710	0
362	20231110	141700	258266745	2710	2710	2710	2710	210
363	20231110	141600	257697645	2710	2710	2710	2710	0
364	20231110	141500	257697645	2710	2710	2710	2710	0
365	20231110	141400	257697645	2710	2710	2710	2710	0
366	20231110	141300	257697645	2710	2710	2710	2710	0
367	20231110	141200	257697645	2710	2710	2710	2710	0
368	20231110	141100	257697645	2710	2710	2710	2710	0
369	20231110	141000	257697645	2710	2710	2710	2710	0
370	20231110	140900	257697645	2710	2710	2710	2710	0
371	20231110	140800	257697645	2710	2710	2710	2710	0
372	20231110	140700	257697645	2710	2710	2710	2710	0
373	20231110	140600	257697645	2710	2710	2710	2710	0
374	20231110	140500	257697645	2710	2710	2710	2710	0
375	20231110	140400	257697645	2710	2710	2710	2710	0
376	20231110	140300	257697645	2710	2710	2710	2710	0
377	20231110	140200	257697645	2710	2710	2710	2710	0
378	20231110	140100	257697645	2710	2710	2710	2710	0
379	20231110	140000	257697645	2710	2710	2710	2710	0
380	20231110	135900	257697645	2710	2710	2710	2710	210
381	20231110	135800	257128545	2710	2710	2710	2710	0
382	20231110	135700	257128545	2710	2710	2710	2710	0
383	20231110	135600	257128545	2710	2710	2710	2710	0
384	20231110	135500	257128545	2710	2710	2710	2710	0
385	20231110	135400	257128545	2710	2710	2710	2710	0
386	20231110	135300	257128545	2710	2710	2710	2710	151
387	20231110	135200	256719335	2710	2710	2710	2710	37
388	20231110	135100	256619065	2710	2710	2710	2710	0
389	20231110	135000	256619065	2710	2710	2710	2710	0
390	20231110	134900	256619065	2710	2710	2710	2710	20
391	20231110	134800	256564865	2710	2710	2710	2710	740
392	20231110	134700	254559465	2700	2700	2700	2700	0
393	20231110	134600	254559465	2700	2700	2700	2700	0
394	20231110	134500	254559465	2700	2700	2700	2700	0
395	20231110	134400	254559465	2700	2700	2700	2700	0
396	20231110	134300	254559465	2700	2700	2700	2700	600
397	20231110	134200	252939465	2710	2710	2710	2710	0
398	20231110	134100	252939465	2710	2710	2710	2710	0
399	20231110	134000	252939465	2710	2710	2710	2710	0
400	20231110	133900	252939465	2710	2710	2710	2710	0
401	20231110	133800	252939465	2710	2710	2710	2710	0
402	20231110	133700	252939465	2710	2710	2710	2710	0
403	20231110	133600	252939465	2710	2710	2710	2710	0
404	20231110	133500	252939465	2710	2710	2710	2710	0
405	20231110	133400	252939465	2710	2710	2710	2710	0
406	20231110	133300	252939465	2710	2710	2710	2710	0
407	20231110	133200	252939465	2710	2710	2710	2710	0
408	20231110	133100	252939465	2710	2710	2710	2710	0
409	20231110	133000	252939465	2710	2710	2710	2710	3
410	20231110	132900	252931335	2700	2700	2700	2700	0
411	20231110	132800	252931335	2700	2700	2700	2700	0
412	20231110	132700	252931335	2700	2700	2700	2700	0
413	20231110	132600	252931335	2700	2710	2710	2700	682
414	20231110	132500	251089915	2710	2710	2710	2710	804
415	20231110	132400	248911075	2710	2710	2710	2710	100
416	20231110	132300	248640075	2695	2700	2700	2695	1069
417	20231110	132200	245759070	2695	2695	2695	2695	0
418	20231110	132100	245759070	2695	2695	2695	2695	0
419	20231110	132000	245759070	2695	2700	2700	2695	3564
420	20231110	131900	236148770	2695	2710	2710	2695	2536
421	20231110	131800	229292920	2710	2710	2710	2710	6
422	20231110	131700	229276660	2710	2710	2710	2710	0
423	20231110	131600	229276660	2710	2710	2710	2710	0
424	20231110	131500	229276660	2710	2710	2710	2710	0
425	20231110	131400	229276660	2710	2710	2710	2710	0
426	20231110	131300	229276660	2710	2710	2710	2710	3
427	20231110	131200	229268530	2710	2710	2710	2710	0
428	20231110	131100	229268530	2710	2710	2710	2710	0
429	20231110	131000	229268530	2710	2710	2710	2710	0
430	20231110	130900	229268530	2710	2710	2710	2710	0
431	20231110	130800	229268530	2710	2710	2710	2710	0
432	20231110	130700	229268530	2710	2710	2710	2710	0
433	20231110	130600	229268530	2710	2710	2710	2710	0
434	20231110	130500	229268530	2710	2710	2710	2710	0
435	20231110	130400	229268530	2710	2710	2710	2710	10
436	20231110	130300	229241430	2705	2705	2705	2705	0
437	20231110	130200	229241430	2705	2705	2705	2705	10
438	20231110	130100	229214380	2700	2700	2700	2700	0
439	20231110	130000	229214380	2700	2700	2700	2700	0
440	20231110	125900	229214380	2700	2700	2700	2700	0
441	20231110	125800	229214380	2700	2700	2700	2700	0
442	20231110	125700	229214380	2700	2700	2700	2700	0
443	20231110	125600	229214380	2700	2700	2700	2700	26
444	20231110	125500	229144180	2700	2700	2700	2700	0
445	20231110	125400	229144180	2700	2700	2700	2700	0
446	20231110	125300	229144180	2700	2700	2700	2700	0
447	20231110	125200	229144180	2700	2700	2700	2700	0
448	20231110	125100	229144180	2700	2700	2700	2700	0
449	20231110	125000	229144180	2700	2700	2700	2700	100
450	20231110	124900	228874180	2700	2700	2700	2700	150
451	20231110	124800	228469180	2700	2700	2700	2700	0
452	20231110	124700	228469180	2700	2705	2705	2700	1146
453	20231110	124600	225374480	2705	2705	2705	2705	0
454	20231110	124500	225374480	2705	2705	2705	2705	73
455	20231110	124400	225177015	2705	2705	2705	2705	72
456	20231110	124300	224982255	2710	2710	2710	2710	11
457	20231110	124200	224952445	2700	2700	2700	2700	1032
458	20231110	124100	222166045	2700	2710	2710	2700	5314
459	20231110	124000	207803605	2710	2710	2710	2710	0
460	20231110	123900	207803605	2710	2710	2710	2710	0
461	20231110	123800	207803605	2710	2710	2710	2710	0
462	20231110	123700	207803605	2710	2710	2710	2710	0
463	20231110	123600	207803605	2710	2710	2710	2710	0
464	20231110	123500	207803605	2710	2710	2710	2710	0
465	20231110	123400	207803605	2710	2710	2710	2710	0
466	20231110	123300	207803605	2710	2710	2710	2710	0
467	20231110	123200	207803605	2710	2710	2710	2710	16
468	20231110	123100	207760245	2710	2710	2710	2710	580
469	20231110	123000	206188445	2715	2715	2715	2715	0
470	20231110	122900	206188445	2715	2715	2715	2715	0
471	20231110	122800	206188445	2715	2715	2715	2715	0
472	20231110	122700	206188445	2715	2715	2715	2715	0
473	20231110	122600	206188445	2715	2715	2715	2715	0
474	20231110	122500	206188445	2715	2715	2715	2715	0
475	20231110	122400	206188445	2715	2715	2715	2715	0
476	20231110	122300	206188445	2715	2715	2715	2715	0
477	20231110	122200	206188445	2715	2715	2715	2715	0
478	20231110	122100	206188445	2715	2715	2715	2715	0
479	20231110	122000	206188445	2715	2715	2715	2715	0
480	20231110	121900	206188445	2715	2715	2715	2715	0
481	20231110	121800	206188445	2715	2715	2715	2715	0
482	20231110	121700	206188445	2715	2715	2715	2715	0
483	20231110	121600	206188445	2715	2715	2715	2715	0
484	20231110	121500	206188445	2715	2715	2715	2715	1
485	20231110	121400	206185730	2715	2715	2715	2715	0
486	20231110	121300	206185730	2715	2715	2715	2715	0
487	20231110	121200	206185730	2715	2715	2715	2715	200
488	20231110	121100	205642730	2720	2720	2720	2720	0
489	20231110	121000	205642730	2720	2720	2720	2720	0
490	20231110	120900	205642730	2720	2720	2720	2720	0
491	20231110	120800	205642730	2720	2720	2720	2720	0
492	20231110	120700	205642730	2720	2720	2720	2720	0
493	20231110	120600	205642730	2720	2720	2720	2720	182
494	20231110	120500	205147690	2720	2720	2720	2720	0
495	20231110	120400	205147690	2720	2720	2720	2720	0
496	20231110	120300	205147690	2720	2720	2720	2720	0
497	20231110	120200	205147690	2720	2720	2720	2720	0
498	20231110	120100	205147690	2720	2720	2720	2720	0
499	20231110	120000	205147690	2720	2720	2720	2720	0
500	20231110	115900	205147690	2720	2720	2720	2720	0
501	20231110	115800	205147690	2720	2720	2720	2720	0
502	20231110	115700	205147690	2720	2720	2720	2720	1583
503	20231110	115600	200841930	2705	2705	2705	2705	0
504	20231110	115500	200841930	2705	2700	2705	2700	1397
505	20231110	115400	197063050	2705	2710	2710	2705	2311
506	20231110	115300	190805435	2710	2720	2720	2710	3568
507	20231110	115200	181114590	2730	2730	2730	2730	0
508	20231110	115100	181114590	2730	2730	2730	2730	0
509	20231110	115000	181114590	2730	2730	2730	2730	0
510	20231110	114900	181114590	2730	2730	2730	2730	0
511	20231110	114800	181114590	2730	2730	2730	2730	0
512	20231110	114700	181114590	2730	2725	2730	2725	41
513	20231110	114600	181002765	2720	2720	2720	2720	0
514	20231110	114500	181002765	2720	2720	2720	2720	0
515	20231110	114400	181002765	2720	2720	2720	2720	0
516	20231110	114300	181002765	2720	2720	2720	2720	0
517	20231110	114200	181002765	2720	2720	2720	2720	0
518	20231110	114100	181002765	2720	2720	2720	2720	0
519	20231110	114000	181002765	2720	2720	2720	2720	0
520	20231110	113900	181002765	2720	2720	2720	2720	0
521	20231110	113800	181002765	2720	2720	2720	2720	0
522	20231110	113700	181002765	2720	2720	2720	2720	0
523	20231110	113600	181002765	2720	2720	2720	2720	0
524	20231110	113500	181002765	2720	2720	2720	2720	0
525	20231110	113400	181002765	2720	2720	2720	2720	0
526	20231110	113300	181002765	2720	2720	2720	2720	0
527	20231110	113200	181002765	2720	2720	2720	2720	0
528	20231110	113100	181002765	2720	2720	2720	2720	0
529	20231110	113000	181002765	2720	2720	2720	2720	324
530	20231110	112900	180121485	2725	2725	2725	2725	0
531	20231110	112800	180121485	2725	2725	2725	2725	0
532	20231110	112700	180121485	2725	2725	2725	2725	2000
533	20231110	112600	174671485	2725	2725	2725	2725	0
534	20231110	112500	174671485	2725	2725	2725	2725	12
535	20231110	112400	174638785	2740	2740	2740	2740	0
536	20231110	112300	174638785	2740	2740	2740	2740	0
537	20231110	112200	174638785	2740	2740	2740	2740	0
538	20231110	112100	174638785	2740	2740	2740	2740	3
539	20231110	112000	174630565	2730	2730	2730	2730	13
540	20231110	111900	174595075	2725	2725	2725	2725	0
541	20231110	111800	174595075	2725	2725	2725	2725	0
542	20231110	111700	174595075	2725	2725	2725	2725	0
543	20231110	111600	174595075	2725	2725	2725	2725	0
544	20231110	111500	174595075	2725	2725	2725	2725	0
545	20231110	111400	174595075	2725	2725	2725	2725	0
546	20231110	111300	174595075	2725	2725	2725	2725	0
547	20231110	111200	174595075	2725	2725	2725	2725	0
548	20231110	111100	174595075	2725	2725	2725	2725	0
549	20231110	111000	174595075	2725	2730	2730	2725	10
550	20231110	110900	174567805	2740	2740	2740	2740	0
551	20231110	110800	174567805	2740	2740	2740	2740	0
552	20231110	110700	174567805	2740	2740	2740	2740	0
553	20231110	110600	174567805	2740	2740	2740	2740	50
554	20231110	110500	174430805	2730	2730	2730	2730	0
555	20231110	110400	174430805	2730	2730	2730	2730	0
556	20231110	110300	174430805	2730	2730	2730	2730	63
557	20231110	110200	174258815	2730	2730	2730	2730	300
558	20231110	110100	173439815	2730	2730	2730	2730	100
559	20231110	110000	173166815	2730	2730	2730	2730	0
560	20231110	105900	173166815	2730	2730	2730	2730	0
561	20231110	105800	173166815	2730	2730	2730	2730	0
562	20231110	105700	173166815	2730	2730	2730	2730	0
563	20231110	105600	173166815	2730	2730	2730	2730	54
564	20231110	105500	173019395	2730	2730	2730	2730	1
565	20231110	105400	173016665	2740	2740	2740	2740	29
566	20231110	105300	172937205	2750	2750	2750	2750	0
567	20231110	105200	172937205	2750	2750	2750	2750	7
568	20231110	105100	172917955	2750	2750	2750	2750	0
569	20231110	105000	172917955	2750	2735	2750	2735	100
570	20231110	104900	172643075	2725	2725	2725	2725	0
571	20231110	104800	172643075	2725	2725	2725	2725	544
572	20231110	104700	171160675	2730	2730	2730	2730	3
573	20231110	104600	171152485	2735	2735	2735	2735	1
574	20231110	104500	171149750	2720	2730	2730	2720	1045
575	20231110	104400	168306950	2735	2735	2735	2735	0
576	20231110	104300	168306950	2735	2735	2735	2735	0
577	20231110	104200	168306950	2735	2735	2735	2735	0
578	20231110	104100	168306950	2735	2735	2735	2735	0
579	20231110	104000	168306950	2735	2735	2735	2735	0
580	20231110	103900	168306950	2735	2735	2735	2735	0
581	20231110	103800	168306950	2735	2745	2745	2735	11
582	20231110	103700	168276855	2725	2725	2725	2725	3203
583	20231110	103600	159548680	2725	2725	2725	2720	203
584	20231110	103500	158996005	2725	2725	2725	2725	138
585	20231110	103400	158619955	2725	2725	2725	2725	706
586	20231110	103300	156696105	2725	2725	2725	2725	2610
587	20231110	103200	149583855	2725	2725	2725	2725	8512
588	20231110	103100	126388655	2725	2725	2725	2725	7224
589	20231110	103000	106703255	2725	2725	2725	2725	137
590	20231110	102900	106329930	2725	2725	2725	2725	27
591	20231110	102800	106256355	2725	2725	2725	2725	2647
592	20231110	102700	99043280	2725	2725	2725	2720	9791
593	20231110	102600	72363935	2730	2730	2730	2730	0
594	20231110	102500	72363935	2730	2730	2730	2730	0
595	20231110	102400	72363935	2730	2730	2730	2730	0
596	20231110	102300	72363935	2730	2730	2730	2730	10
597	20231110	102200	72336635	2730	2730	2730	2730	0
598	20231110	102100	72336635	2730	2730	2730	2730	20
599	20231110	102000	72282035	2730	2725	2730	2725	43
600	20231110	101900	72164695	2725	2725	2725	2725	0
601	20231110	101800	72164695	2725	2725	2725	2725	104
602	20231110	101700	71881295	2730	2730	2730	2730	33
603	20231110	101600	71791205	2730	2730	2730	2725	4250
604	20231110	101500	60193705	2730	2735	2735	2730	2046
605	20231110	101400	54608100	2730	2740	2740	2730	1666
606	20231110	101300	50050355	2740	2740	2740	2740	10
607	20231110	101200	50022955	2760	2760	2760	2760	0
608	20231110	101100	50022955	2760	2745	2760	2745	17
609	20231110	101000	49976145	2745	2745	2745	2745	72
610	20231110	100900	49778505	2745	2745	2745	2745	16
611	20231110	100800	49734585	2745	2745	2745	2745	272
612	20231110	100700	48987945	2740	2740	2740	2740	0
613	20231110	100600	48987945	2740	2740	2740	2740	136
614	20231110	100500	48615305	2740	2740	2740	2740	37
615	20231110	100400	48513925	2740	2740	2740	2740	62
616	20231110	100300	48344045	2740	2740	2740	2740	71
617	20231110	100200	48149505	2735	2735	2735	2735	0
618	20231110	100100	48149505	2735	2740	2740	2735	111
619	20231110	100000	47845555	2735	2735	2735	2735	203
620	20231110	095900	47290350	2740	2740	2740	2735	357
621	20231110	095800	46312175	2740	2740	2740	2740	125
622	20231110	095700	45969675	2740	2740	2740	2740	211
623	20231110	095600	45391535	2725	2725	2725	2725	0
624	20231110	095500	45391535	2725	2725	2725	2725	38
625	20231110	095400	45287985	2720	2720	2720	2720	0
626	20231110	095300	45287985	2720	2720	2720	2720	0
627	20231110	095200	45287985	2720	2720	2720	2720	0
628	20231110	095100	45287985	2720	2720	2720	2720	14
629	20231110	095000	45249905	2730	2730	2730	2730	2000
630	20231110	094900	39789905	2720	2720	2720	2720	0
631	20231110	094800	39789905	2720	2720	2720	2720	32
632	20231110	094700	39702865	2720	2720	2720	2720	25
633	20231110	094600	39634865	2720	2720	2720	2720	0
634	20231110	094500	39634865	2720	2720	2720	2720	0
635	20231110	094400	39634865	2720	2720	2720	2720	0
636	20231110	094300	39634865	2720	2720	2720	2720	0
637	20231110	094200	39634865	2720	2720	2720	2720	11
638	20231110	094100	39604945	2730	2730	2730	2730	0
639	20231110	094000	39604945	2730	2730	2730	2730	0
640	20231110	093900	39604945	2730	2730	2730	2730	0
641	20231110	093800	39604945	2730	2730	2730	2730	0
642	20231110	093700	39604945	2730	2730	2730	2730	111
643	20231110	093600	39301915	2730	2730	2730	2730	1851
644	20231110	093500	34248685	2730	2720	2730	2720	4136
645	20231110	093400	22998495	2725	2725	2725	2725	210
646	20231110	093300	22426245	2725	2725	2725	2725	0
647	20231110	093200	22426245	2725	2725	2725	2725	0
648	20231110	093100	22426245	2725	2725	2725	2725	0
649	20231110	093000	22426245	2725	2725	2725	2725	8
650	20231110	092900	22404445	2725	2725	2725	2725	335
651	20231110	092800	21491570	2730	2730	2730	2730	0
652	20231110	092700	21491570	2730	2730	2730	2730	0
653	20231110	092600	21491570	2730	2730	2730	2730	0
654	20231110	092500	21491570	2730	2730	2730	2730	168
655	20231110	092400	21032930	2735	2735	2735	2735	10
656	20231110	092300	21005580	2740	2740	2740	2740	50
657	20231110	092200	20868580	2740	2740	2745	2740	1030
658	20231110	092100	18041705	2730	2730	2730	2730	31
659	20231110	092000	17957075	2730	2735	2735	2730	2258
660	20231110	091900	11785445	2740	2740	2740	2740	100
661	20231110	091800	11511445	2740	2740	2740	2740	320
662	20231110	091700	10634645	2745	2745	2745	2745	569
663	20231110	091600	9072740	2745	2750	2750	2745	600
664	20231110	091500	7425690	2745	2745	2745	2745	93
665	20231110	091400	7170405	2750	2750	2750	2750	100
666	20231110	091300	6895405	2760	2755	2760	2755	181
667	20231110	091200	6395890	2750	2760	2760	2750	166
668	20231110	091100	5939210	2760	2760	2760	2760	13
669	20231110	091000	5903330	2755	2755	2760	2755	140
670	20231110	090900	5517580	2755	2755	2760	2755	230
671	20231110	090800	4883880	2770	2760	2770	2760	150
672	20231110	090700	4469095	2765	2745	2765	2745	660
673	20231110	090600	2655545	2745	2745	2745	2745	20
674	20231110	090500	2600645	2740	2740	2740	2740	0
675	20231110	090400	2600645	2740	2740	2740	2740	1
676	20231110	090300	2597905	2740	2740	2740	2740	0
677	20231110	090200	2597905	2740	2740	2740	2740	2
678	20231110	090100	2592425	2740	2740	2740	2740	320
679	20231110	090000	1715625	2745	2745	2745	2745	625