KissMeData/347700/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	211000	86169570	2960	2960	2960	2960	1559
3	20231110	210900	86169570	2960	2960	2960	2960	0
4	20231110	210800	86169570	2960	2960	2960	2960	0
5	20231110	210700	86169570	2960	2960	2960	2960	0
6	20231110	210600	86169570	2960	2960	2960	2960	0
7	20231110	210500	86169570	2960	2960	2960	2960	0
8	20231110	210400	86169570	2960	2960	2960	2960	0
9	20231110	210300	86169570	2960	2960	2960	2960	0
10	20231110	210200	86169570	2960	2960	2960	2960	0
11	20231110	210100	86169570	2960	2960	2960	2960	0
12	20231110	210000	86169570	2960	2960	2960	2960	0
13	20231110	205900	86169570	2960	2960	2960	2960	0
14	20231110	205800	86169570	2960	2960	2960	2960	0
15	20231110	205700	86169570	2960	2960	2960	2960	0
16	20231110	205600	86169570	2960	2960	2960	2960	0
17	20231110	205500	86169570	2960	2960	2960	2960	0
18	20231110	205400	86169570	2960	2960	2960	2960	0
19	20231110	205300	86169570	2960	2960	2960	2960	0
20	20231110	205200	86169570	2960	2960	2960	2960	0
21	20231110	205100	86169570	2960	2960	2960	2960	0
22	20231110	205000	86169570	2960	2960	2960	2960	0
23	20231110	204900	86169570	2960	2960	2960	2960	0
24	20231110	204800	86169570	2960	2960	2960	2960	0
25	20231110	204700	86169570	2960	2960	2960	2960	0
26	20231110	204600	86169570	2960	2960	2960	2960	0
27	20231110	204500	86169570	2960	2960	2960	2960	0
28	20231110	204400	86169570	2960	2960	2960	2960	0
29	20231110	204300	86169570	2960	2960	2960	2960	0
30	20231110	204200	86169570	2960	2960	2960	2960	0
31	20231110	204100	86169570	2960	2960	2960	2960	0
32	20231110	204000	86169570	2960	2960	2960	2960	1559
33	20231110	203900	86169570	2960	2960	2960	2960	0
34	20231110	203800	86169570	2960	2960	2960	2960	0
35	20231110	203700	86169570	2960	2960	2960	2960	0
36	20231110	203600	86169570	2960	2960	2960	2960	0
37	20231110	203500	86169570	2960	2960	2960	2960	0
38	20231110	203400	86169570	2960	2960	2960	2960	0
39	20231110	203300	86169570	2960	2960	2960	2960	0
40	20231110	203200	86169570	2960	2960	2960	2960	0
41	20231110	203100	86169570	2960	2960	2960	2960	0
42	20231110	203000	86169570	2960	2960	2960	2960	0
43	20231110	202900	86169570	2960	2960	2960	2960	0
44	20231110	202800	86169570	2960	2960	2960	2960	0
45	20231110	202700	86169570	2960	2960	2960	2960	0
46	20231110	202600	86169570	2960	2960	2960	2960	0
47	20231110	202500	86169570	2960	2960	2960	2960	0
48	20231110	202400	86169570	2960	2960	2960	2960	0
49	20231110	202300	86169570	2960	2960	2960	2960	0
50	20231110	202200	86169570	2960	2960	2960	2960	0
51	20231110	202100	86169570	2960	2960	2960	2960	0
52	20231110	202000	86169570	2960	2960	2960	2960	0
53	20231110	201900	86169570	2960	2960	2960	2960	0
54	20231110	201800	86169570	2960	2960	2960	2960	0
55	20231110	201700	86169570	2960	2960	2960	2960	0
56	20231110	201600	86169570	2960	2960	2960	2960	0
57	20231110	201500	86169570	2960	2960	2960	2960	0
58	20231110	201400	86169570	2960	2960	2960	2960	0
59	20231110	201300	86169570	2960	2960	2960	2960	0
60	20231110	201200	86169570	2960	2960	2960	2960	0
61	20231110	201100	86169570	2960	2960	2960	2960	0
62	20231110	201000	86169570	2960	2960	2960	2960	1559
63	20231110	200900	86169570	2960	2960	2960	2960	0
64	20231110	200800	86169570	2960	2960	2960	2960	0
65	20231110	200700	86169570	2960	2960	2960	2960	0
66	20231110	200600	86169570	2960	2960	2960	2960	0
67	20231110	200500	86169570	2960	2960	2960	2960	0
68	20231110	200400	86169570	2960	2960	2960	2960	0
69	20231110	200300	86169570	2960	2960	2960	2960	0
70	20231110	200200	86169570	2960	2960	2960	2960	0
71	20231110	200100	86169570	2960	2960	2960	2960	0
72	20231110	200000	86169570	2960	2960	2960	2960	0
73	20231110	195900	86169570	2960	2960	2960	2960	0
74	20231110	195800	86169570	2960	2960	2960	2960	0
75	20231110	195700	86169570	2960	2960	2960	2960	0
76	20231110	195600	86169570	2960	2960	2960	2960	0
77	20231110	195500	86169570	2960	2960	2960	2960	0
78	20231110	195400	86169570	2960	2960	2960	2960	0
79	20231110	195300	86169570	2960	2960	2960	2960	0
80	20231110	195200	86169570	2960	2960	2960	2960	0
81	20231110	195100	86169570	2960	2960	2960	2960	0
82	20231110	195000	86169570	2960	2960	2960	2960	0
83	20231110	194900	86169570	2960	2960	2960	2960	0
84	20231110	194800	86169570	2960	2960	2960	2960	0
85	20231110	194700	86169570	2960	2960	2960	2960	0
86	20231110	194600	86169570	2960	2960	2960	2960	0
87	20231110	194500	86169570	2960	2960	2960	2960	0
88	20231110	194400	86169570	2960	2960	2960	2960	0
89	20231110	194300	86169570	2960	2960	2960	2960	0
90	20231110	194200	86169570	2960	2960	2960	2960	0
91	20231110	194100	86169570	2960	2960	2960	2960	0
92	20231110	194000	86169570	2960	2960	2960	2960	1559
93	20231110	193900	86169570	2960	2960	2960	2960	0
94	20231110	193800	86169570	2960	2960	2960	2960	0
95	20231110	193700	86169570	2960	2960	2960	2960	0
96	20231110	193600	86169570	2960	2960	2960	2960	0
97	20231110	193500	86169570	2960	2960	2960	2960	0
98	20231110	193400	86169570	2960	2960	2960	2960	0
99	20231110	193300	86169570	2960	2960	2960	2960	0
100	20231110	193200	86169570	2960	2960	2960	2960	0
101	20231110	193100	86169570	2960	2960	2960	2960	0
102	20231110	193000	86169570	2960	2960	2960	2960	0
103	20231110	192900	86169570	2960	2960	2960	2960	0
104	20231110	192800	86169570	2960	2960	2960	2960	0
105	20231110	192700	86169570	2960	2960	2960	2960	0
106	20231110	192600	86169570	2960	2960	2960	2960	0
107	20231110	192500	86169570	2960	2960	2960	2960	0
108	20231110	192400	86169570	2960	2960	2960	2960	0
109	20231110	192300	86169570	2960	2960	2960	2960	0
110	20231110	192200	86169570	2960	2960	2960	2960	0
111	20231110	192100	86169570	2960	2960	2960	2960	0
112	20231110	192000	86169570	2960	2960	2960	2960	0
113	20231110	191900	86169570	2960	2960	2960	2960	0
114	20231110	191800	86169570	2960	2960	2960	2960	0
115	20231110	191700	86169570	2960	2960	2960	2960	0
116	20231110	191600	86169570	2960	2960	2960	2960	0
117	20231110	191500	86169570	2960	2960	2960	2960	0
118	20231110	191400	86169570	2960	2960	2960	2960	0
119	20231110	191300	86169570	2960	2960	2960	2960	0
120	20231110	191200	86169570	2960	2960	2960	2960	0
121	20231110	191100	86169570	2960	2960	2960	2960	0
122	20231110	191000	86169570	2960	2960	2960	2960	1559
123	20231110	190900	86169570	2960	2960	2960	2960	0
124	20231110	190800	86169570	2960	2960	2960	2960	0
125	20231110	190700	86169570	2960	2960	2960	2960	0
126	20231110	190600	86169570	2960	2960	2960	2960	0
127	20231110	190500	86169570	2960	2960	2960	2960	0
128	20231110	190400	86169570	2960	2960	2960	2960	0
129	20231110	190300	86169570	2960	2960	2960	2960	0
130	20231110	190200	86169570	2960	2960	2960	2960	0
131	20231110	190100	86169570	2960	2960	2960	2960	0
132	20231110	190000	86169570	2960	2960	2960	2960	0
133	20231110	185900	86169570	2960	2960	2960	2960	0
134	20231110	185800	86169570	2960	2960	2960	2960	0
135	20231110	185700	86169570	2960	2960	2960	2960	0
136	20231110	185600	86169570	2960	2960	2960	2960	0
137	20231110	185500	86169570	2960	2960	2960	2960	0
138	20231110	185400	86169570	2960	2960	2960	2960	0
139	20231110	185300	86169570	2960	2960	2960	2960	0
140	20231110	185200	86169570	2960	2960	2960	2960	0
141	20231110	185100	86169570	2960	2960	2960	2960	0
142	20231110	185000	86169570	2960	2960	2960	2960	0
143	20231110	184900	86169570	2960	2960	2960	2960	0
144	20231110	184800	86169570	2960	2960	2960	2960	0
145	20231110	184700	86169570	2960	2960	2960	2960	0
146	20231110	184600	86169570	2960	2960	2960	2960	0
147	20231110	184500	86169570	2960	2960	2960	2960	0
148	20231110	184400	86169570	2960	2960	2960	2960	0
149	20231110	184300	86169570	2960	2960	2960	2960	0
150	20231110	184200	86169570	2960	2960	2960	2960	0
151	20231110	184100	86169570	2960	2960	2960	2960	0
152	20231110	184000	86169570	2960	2960	2960	2960	1559
153	20231110	183900	86169570	2960	2960	2960	2960	0
154	20231110	183800	86169570	2960	2960	2960	2960	0
155	20231110	183700	86169570	2960	2960	2960	2960	0
156	20231110	183600	86169570	2960	2960	2960	2960	0
157	20231110	183500	86169570	2960	2960	2960	2960	0
158	20231110	183400	86169570	2960	2960	2960	2960	0
159	20231110	183300	86169570	2960	2960	2960	2960	0
160	20231110	183200	86169570	2960	2960	2960	2960	0
161	20231110	183100	86169570	2960	2960	2960	2960	0
162	20231110	183000	86169570	2960	2960	2960	2960	0
163	20231110	182900	86169570	2960	2960	2960	2960	0
164	20231110	182800	86169570	2960	2960	2960	2960	0
165	20231110	182700	86169570	2960	2960	2960	2960	0
166	20231110	182600	86169570	2960	2960	2960	2960	0
167	20231110	182500	86169570	2960	2960	2960	2960	0
168	20231110	182400	86169570	2960	2960	2960	2960	0
169	20231110	182300	86169570	2960	2960	2960	2960	0
170	20231110	182200	86169570	2960	2960	2960	2960	0
171	20231110	182100	86169570	2960	2960	2960	2960	0
172	20231110	182000	86169570	2960	2960	2960	2960	0
173	20231110	181900	86169570	2960	2960	2960	2960	0
174	20231110	181800	86169570	2960	2960	2960	2960	0
175	20231110	181700	86169570	2960	2960	2960	2960	0
176	20231110	181600	86169570	2960	2960	2960	2960	0
177	20231110	181500	86169570	2960	2960	2960	2960	0
178	20231110	181400	86169570	2960	2960	2960	2960	0
179	20231110	181300	86169570	2960	2960	2960	2960	0
180	20231110	181200	86169570	2960	2960	2960	2960	0
181	20231110	181100	86169570	2960	2960	2960	2960	0
182	20231110	181000	86169570	2960	2960	2960	2960	1559
183	20231110	180900	86169570	2960	2960	2960	2960	0
184	20231110	180800	86169570	2960	2960	2960	2960	0
185	20231110	180700	86169570	2960	2960	2960	2960	0
186	20231110	180600	86169570	2960	2960	2960	2960	0
187	20231110	180500	86169570	2960	2960	2960	2960	0
188	20231110	180400	86169570	2960	2960	2960	2960	0
189	20231110	180300	86169570	2960	2960	2960	2960	0
190	20231110	180200	86169570	2960	2960	2960	2960	0
191	20231110	180100	86169570	2960	2960	2960	2960	0
192	20231110	180000	86169570	2960	2960	2960	2960	0
193	20231110	175900	86169570	2960	2960	2960	2960	0
194	20231110	175800	86169570	2960	2960	2960	2960	0
195	20231110	175700	86169570	2960	2960	2960	2960	0
196	20231110	175600	86169570	2960	2960	2960	2960	0
197	20231110	175500	86169570	2960	2960	2960	2960	0
198	20231110	175400	86169570	2960	2960	2960	2960	0
199	20231110	175300	86169570	2960	2960	2960	2960	0
200	20231110	175200	86169570	2960	2960	2960	2960	0
201	20231110	175100	86169570	2960	2960	2960	2960	0
202	20231110	175000	86169570	2960	2960	2960	2960	0
203	20231110	174900	86169570	2960	2960	2960	2960	0
204	20231110	174800	86169570	2960	2960	2960	2960	0
205	20231110	174700	86169570	2960	2960	2960	2960	0
206	20231110	174600	86169570	2960	2960	2960	2960	0
207	20231110	174500	86169570	2960	2960	2960	2960	0
208	20231110	174400	86169570	2960	2960	2960	2960	0
209	20231110	174300	86169570	2960	2960	2960	2960	0
210	20231110	174200	86169570	2960	2960	2960	2960	0
211	20231110	174100	86169570	2960	2960	2960	2960	0
212	20231110	174000	86169570	2960	2960	2960	2960	1559
213	20231110	173900	86169570	2960	2960	2960	2960	0
214	20231110	173800	86169570	2960	2960	2960	2960	0
215	20231110	173700	86169570	2960	2960	2960	2960	0
216	20231110	173600	86169570	2960	2960	2960	2960	0
217	20231110	173500	86169570	2960	2960	2960	2960	0
218	20231110	173400	86169570	2960	2960	2960	2960	0
219	20231110	173300	86169570	2960	2960	2960	2960	0
220	20231110	173200	86169570	2960	2960	2960	2960	0
221	20231110	173100	86169570	2960	2960	2960	2960	0
222	20231110	173000	86169570	2960	2960	2960	2960	0
223	20231110	172900	86169570	2960	2960	2960	2960	0
224	20231110	172800	86169570	2960	2960	2960	2960	0
225	20231110	172700	86169570	2960	2960	2960	2960	0
226	20231110	172600	86169570	2960	2960	2960	2960	0
227	20231110	172500	86169570	2960	2960	2960	2960	0
228	20231110	172400	86169570	2960	2960	2960	2960	0
229	20231110	172300	86169570	2960	2960	2960	2960	0
230	20231110	172200	86169570	2960	2960	2960	2960	0
231	20231110	172100	86169570	2960	2960	2960	2960	0
232	20231110	172000	86169570	2960	2960	2960	2960	0
233	20231110	171900	86169570	2960	2960	2960	2960	0
234	20231110	171800	86169570	2960	2960	2960	2960	0
235	20231110	171700	86169570	2960	2960	2960	2960	0
236	20231110	171600	86169570	2960	2960	2960	2960	0
237	20231110	171500	86169570	2960	2960	2960	2960	0
238	20231110	171400	86169570	2960	2960	2960	2960	0
239	20231110	171300	86169570	2960	2960	2960	2960	0
240	20231110	171200	86169570	2960	2960	2960	2960	0
241	20231110	171100	86169570	2960	2960	2960	2960	0
242	20231110	171000	86169570	2960	2960	2960	2960	1559
243	20231110	170900	86169570	2960	2960	2960	2960	0
244	20231110	170800	86169570	2960	2960	2960	2960	0
245	20231110	170700	86169570	2960	2960	2960	2960	0
246	20231110	170600	86169570	2960	2960	2960	2960	0
247	20231110	170500	86169570	2960	2960	2960	2960	0
248	20231110	170400	86169570	2960	2960	2960	2960	0
249	20231110	170300	86169570	2960	2960	2960	2960	0
250	20231110	170200	86169570	2960	2960	2960	2960	0
251	20231110	170100	86169570	2960	2960	2960	2960	0
252	20231110	170000	86169570	2960	2960	2960	2960	0
253	20231110	165900	86169570	2960	2960	2960	2960	0
254	20231110	165800	86169570	2960	2960	2960	2960	0
255	20231110	165700	86169570	2960	2960	2960	2960	0
256	20231110	165600	86169570	2960	2960	2960	2960	0
257	20231110	165500	86169570	2960	2960	2960	2960	0
258	20231110	165400	86169570	2960	2960	2960	2960	0
259	20231110	165300	86169570	2960	2960	2960	2960	0
260	20231110	165200	86169570	2960	2960	2960	2960	0
261	20231110	165100	86169570	2960	2960	2960	2960	0
262	20231110	165000	86169570	2960	2960	2960	2960	0
263	20231110	164900	86169570	2960	2960	2960	2960	0
264	20231110	164800	86169570	2960	2960	2960	2960	0
265	20231110	164700	86169570	2960	2960	2960	2960	0
266	20231110	164600	86169570	2960	2960	2960	2960	0
267	20231110	164500	86169570	2960	2960	2960	2960	0
268	20231110	164400	86169570	2960	2960	2960	2960	0
269	20231110	164300	86169570	2960	2960	2960	2960	0
270	20231110	164200	86169570	2960	2960	2960	2960	0
271	20231110	164100	86169570	2960	2960	2960	2960	0
272	20231110	164000	86169570	2960	2960	2960	2960	1559
273	20231110	163900	86169570	2960	2960	2960	2960	0
274	20231110	163800	86169570	2960	2960	2960	2960	0
275	20231110	163700	86169570	2960	2960	2960	2960	0
276	20231110	163600	86169570	2960	2960	2960	2960	0
277	20231110	163500	86169570	2960	2960	2960	2960	0
278	20231110	163400	86169570	2960	2960	2960	2960	0
279	20231110	163300	86169570	2960	2960	2960	2960	0
280	20231110	163200	86169570	2960	2960	2960	2960	0
281	20231110	163100	86169570	2960	2960	2960	2960	0
282	20231110	163000	86169570	2960	2960	2960	2960	0
283	20231110	162900	86169570	2960	2960	2960	2960	0
284	20231110	162800	86169570	2960	2960	2960	2960	0
285	20231110	162700	86169570	2960	2960	2960	2960	0
286	20231110	162600	86169570	2960	2960	2960	2960	0
287	20231110	162500	86169570	2960	2960	2960	2960	0
288	20231110	162400	86169570	2960	2960	2960	2960	0
289	20231110	162300	86169570	2960	2960	2960	2960	0
290	20231110	162200	86169570	2960	2960	2960	2960	0
291	20231110	162100	86169570	2960	2960	2960	2960	0
292	20231110	162000	86169570	2960	2960	2960	2960	0
293	20231110	161900	86169570	2960	2960	2960	2960	0
294	20231110	161800	86169570	2960	2960	2960	2960	0
295	20231110	161700	86169570	2960	2960	2960	2960	0
296	20231110	161600	86169570	2960	2960	2960	2960	0
297	20231110	161500	86169570	2960	2960	2960	2960	0
298	20231110	161400	86169570	2960	2960	2960	2960	0
299	20231110	161300	86169570	2960	2960	2960	2960	0
300	20231110	161200	86169570	2960	2960	2960	2960	0
301	20231110	161100	86169570	2960	2960	2960	2960	0
302	20231110	161000	86169570	2960	2960	2960	2960	1559
303	20231110	160900	86169570	2960	2960	2960	2960	0
304	20231110	160800	86169570	2960	2960	2960	2960	0
305	20231110	160700	86169570	2960	2960	2960	2960	0
306	20231110	160600	86169570	2960	2960	2960	2960	0
307	20231110	160500	86169570	2960	2960	2960	2960	0
308	20231110	160400	86169570	2960	2960	2960	2960	0
309	20231110	160300	86169570	2960	2960	2960	2960	0
310	20231110	160200	86169570	2960	2960	2960	2960	0
311	20231110	160100	86169570	2960	2960	2960	2960	0
312	20231110	160000	86169570	2960	2960	2960	2960	0
313	20231110	155900	86169570	2960	2960	2960	2960	0
314	20231110	155800	86169570	2960	2960	2960	2960	0
315	20231110	155700	86169570	2960	2960	2960	2960	0
316	20231110	155600	86169570	2960	2960	2960	2960	0
317	20231110	155500	86169570	2960	2960	2960	2960	0
318	20231110	155400	86169570	2960	2960	2960	2960	0
319	20231110	155300	86169570	2960	2960	2960	2960	0
320	20231110	155200	86169570	2960	2960	2960	2960	0
321	20231110	155100	86169570	2960	2960	2960	2960	0
322	20231110	155000	86169570	2960	2960	2960	2960	0
323	20231110	154900	86169570	2960	2960	2960	2960	0
324	20231110	154800	86169570	2960	2960	2960	2960	0
325	20231110	154700	86169570	2960	2960	2960	2960	0
326	20231110	154600	86169570	2960	2960	2960	2960	0
327	20231110	154500	86169570	2960	2960	2960	2960	0
328	20231110	154400	86169570	2960	2960	2960	2960	0
329	20231110	154300	86169570	2960	2960	2960	2960	0
330	20231110	154200	86169570	2960	2960	2960	2960	0
331	20231110	154100	86169570	2960	2960	2960	2960	0
332	20231110	154000	86169570	2960	2960	2960	2960	1559
333	20231110	153900	86169570	2960	2960	2960	2960	0
334	20231110	153800	86169570	2960	2960	2960	2960	0
335	20231110	153700	86169570	2960	2960	2960	2960	0
336	20231110	153600	86169570	2960	2960	2960	2960	0
337	20231110	153500	86169570	2960	2960	2960	2960	0
338	20231110	153400	86169570	2960	2960	2960	2960	0
339	20231110	153300	86169570	2960	2960	2960	2960	0
340	20231110	153200	86169570	2960	2960	2960	2960	0
341	20231110	153100	86169570	2960	2960	2960	2960	0
342	20231110	153000	86169570	2960	2960	2960	2960	1559
343	20231110	152900	81554930	2855	2855	2855	2855	0
344	20231110	152800	81554930	2855	2855	2855	2855	0
345	20231110	152700	81554930	2855	2855	2855	2855	0
346	20231110	152600	81554930	2855	2855	2855	2855	0
347	20231110	152500	81554930	2855	2855	2855	2855	0
348	20231110	152400	81554930	2855	2855	2855	2855	0
349	20231110	152300	81554930	2855	2855	2855	2855	0
350	20231110	152200	81554930	2855	2855	2855	2855	0
351	20231110	152100	81554930	2855	2855	2855	2855	0
352	20231110	152000	81554930	2855	2855	2855	2855	0
353	20231110	151900	81554930	2855	2855	2855	2855	0
354	20231110	151800	81554930	2855	2855	2855	2855	0
355	20231110	151700	81554930	2855	2855	2855	2855	0
356	20231110	151600	81554930	2855	2855	2855	2855	25
357	20231110	151500	81483555	2855	2855	2855	2855	0
358	20231110	151400	81483555	2855	2855	2855	2855	0
359	20231110	151300	81483555	2855	2855	2855	2855	885
360	20231110	151200	78956880	2845	2845	2845	2845	259
361	20231110	151100	78220025	2845	2845	2845	2845	1171
362	20231110	151000	74888530	2845	2845	2845	2845	2
363	20231110	150900	74882840	2840	2840	2840	2840	0
364	20231110	150800	74882840	2840	2840	2840	2840	0
365	20231110	150700	74882840	2840	2840	2840	2840	48
366	20231110	150600	74746520	2840	2840	2840	2840	0
367	20231110	150500	74746520	2840	2840	2840	2840	100
368	20231110	150400	74462520	2825	2825	2825	2825	0
369	20231110	150300	74462520	2825	2825	2825	2825	0
370	20231110	150200	74462520	2825	2835	2835	2825	346
371	20231110	150100	73482680	2830	2830	2830	2830	0
372	20231110	150000	73482680	2830	2830	2830	2830	0
373	20231110	145900	73482680	2830	2830	2830	2830	0
374	20231110	145800	73482680	2830	2855	2855	2830	1018
375	20231110	145700	70590840	2850	2850	2850	2850	0
376	20231110	145600	70590840	2850	2850	2850	2850	0
377	20231110	145500	70590840	2850	2860	2860	2850	151
378	20231110	145400	70160480	2860	2860	2860	2860	0
379	20231110	145300	70160480	2860	2860	2860	2860	1
380	20231110	145200	70157620	2865	2865	2865	2865	0
381	20231110	145100	70157620	2865	2865	2865	2865	0
382	20231110	145000	70157620	2865	2865	2865	2865	0
383	20231110	144900	70157620	2865	2865	2865	2865	0
384	20231110	144800	70157620	2865	2865	2865	2865	0
385	20231110	144700	70157620	2865	2865	2865	2865	0
386	20231110	144600	70157620	2865	2865	2865	2865	500
387	20231110	144500	68725120	2850	2850	2850	2850	0
388	20231110	144400	68725120	2850	2850	2850	2850	0
389	20231110	144300	68725120	2850	2850	2850	2850	0
390	20231110	144200	68725120	2850	2850	2850	2850	0
391	20231110	144100	68725120	2850	2850	2850	2850	0
392	20231110	144000	68725120	2850	2850	2850	2850	0
393	20231110	143900	68725120	2850	2865	2865	2850	911
394	20231110	143800	66115855	2865	2865	2865	2865	0
395	20231110	143700	66115855	2865	2865	2865	2865	0
396	20231110	143600	66115855	2865	2850	2865	2850	8
397	20231110	143500	66093010	2850	2850	2850	2850	0
398	20231110	143400	66093010	2850	2850	2850	2850	3
399	20231110	143300	66084460	2850	2850	2850	2850	0
400	20231110	143200	66084460	2850	2850	2850	2850	50
401	20231110	143100	65941960	2850	2860	2860	2850	2193
402	20231110	143000	59684245	2870	2870	2870	2870	0
403	20231110	142900	59684245	2870	2870	2870	2870	200
404	20231110	142800	59110245	2870	2870	2870	2870	29
405	20231110	142700	59027015	2870	2870	2870	2870	157
406	20231110	142600	58576425	2870	2870	2870	2870	0
407	20231110	142500	58576425	2870	2870	2870	2870	0
408	20231110	142400	58576425	2870	2870	2870	2870	0
409	20231110	142300	58576425	2870	2870	2870	2870	0
410	20231110	142200	58576425	2870	2870	2870	2870	50
411	20231110	142100	58432925	2860	2860	2860	2860	0
412	20231110	142000	58432925	2860	2860	2860	2860	0
413	20231110	141900	58432925	2860	2860	2860	2860	0
414	20231110	141800	58432925	2860	2860	2860	2860	0
415	20231110	141700	58432925	2860	2860	2860	2860	0
416	20231110	141600	58432925	2860	2860	2860	2860	0
417	20231110	141500	58432925	2860	2860	2860	2860	0
418	20231110	141400	58432925	2860	2860	2860	2860	0
419	20231110	141300	58432925	2860	2860	2860	2860	4
420	20231110	141200	58421485	2860	2860	2860	2860	0
421	20231110	141100	58421485	2860	2860	2860	2860	0
422	20231110	141000	58421485	2860	2860	2860	2860	0
423	20231110	140900	58421485	2860	2860	2860	2860	0
424	20231110	140800	58421485	2860	2860	2860	2860	0
425	20231110	140700	58421485	2860	2860	2860	2860	0
426	20231110	140600	58421485	2860	2860	2860	2860	9
427	20231110	140500	58395745	2860	2870	2870	2860	8
428	20231110	140400	58372845	2870	2870	2870	2870	0
429	20231110	140300	58372845	2870	2870	2870	2870	0
430	20231110	140200	58372845	2870	2870	2870	2870	0
431	20231110	140100	58372845	2870	2870	2870	2870	1
432	20231110	140000	58369975	2865	2865	2865	2865	1
433	20231110	135900	58367110	2870	2870	2870	2870	0
434	20231110	135800	58367110	2870	2870	2870	2870	29
435	20231110	135700	58283880	2860	2860	2860	2860	0
436	20231110	135600	58283880	2860	2860	2860	2860	0
437	20231110	135500	58283880	2860	2860	2860	2860	200
438	20231110	135400	57711880	2870	2870	2870	2870	0
439	20231110	135300	57711880	2870	2860	2870	2860	3
440	20231110	135200	57703280	2870	2870	2870	2870	0
441	20231110	135100	57703280	2870	2870	2870	2870	0
442	20231110	135000	57703280	2870	2870	2870	2870	0
443	20231110	134900	57703280	2870	2870	2870	2870	0
444	20231110	134800	57703280	2870	2870	2870	2870	2
445	20231110	134700	57697540	2870	2870	2870	2870	0
446	20231110	134600	57697540	2870	2870	2870	2870	1
447	20231110	134500	57694670	2870	2870	2870	2870	0
448	20231110	134400	57694670	2870	2870	2870	2870	0
449	20231110	134300	57694670	2870	2870	2870	2870	0
450	20231110	134200	57694670	2870	2870	2870	2870	0
451	20231110	134100	57694670	2870	2870	2870	2870	0
452	20231110	134000	57694670	2870	2870	2870	2870	0
453	20231110	133900	57694670	2870	2870	2870	2870	1
454	20231110	133800	57691800	2865	2865	2865	2865	10
455	20231110	133700	57663150	2865	2865	2865	2865	21
456	20231110	133600	57602985	2870	2870	2870	2870	0
457	20231110	133500	57602985	2870	2870	2870	2870	0
458	20231110	133400	57602985	2870	2870	2870	2870	0
459	20231110	133300	57602985	2870	2870	2870	2870	0
460	20231110	133200	57602985	2870	2865	2870	2865	59
461	20231110	133100	57433945	2865	2865	2865	2865	0
462	20231110	133000	57433945	2865	2865	2865	2865	1
463	20231110	132900	57431080	2860	2860	2860	2860	0
464	20231110	132800	57431080	2860	2860	2860	2860	156
465	20231110	132700	56984920	2850	2850	2850	2850	0
466	20231110	132600	56984920	2850	2850	2850	2850	0
467	20231110	132500	56984920	2850	2850	2850	2850	0
468	20231110	132400	56984920	2850	2850	2850	2850	0
469	20231110	132300	56984920	2850	2855	2855	2850	1609
470	20231110	132200	52395070	2850	2870	2870	2850	325
471	20231110	132100	51466230	2875	2875	2875	2875	0
472	20231110	132000	51466230	2875	2875	2875	2875	0
473	20231110	131900	51466230	2875	2875	2875	2875	0
474	20231110	131800	51466230	2875	2875	2875	2875	0
475	20231110	131700	51466230	2875	2875	2875	2875	0
476	20231110	131600	51466230	2875	2875	2875	2875	0
477	20231110	131500	51466230	2875	2875	2875	2875	2
478	20231110	131400	51460480	2875	2875	2875	2875	0
479	20231110	131300	51460480	2875	2875	2875	2875	0
480	20231110	131200	51460480	2875	2875	2875	2875	3
481	20231110	131100	51451855	2870	2870	2870	2870	0
482	20231110	131000	51451855	2870	2870	2870	2870	71
483	20231110	130900	51248085	2850	2850	2850	2850	0
484	20231110	130800	51248085	2850	2850	2850	2850	0
485	20231110	130700	51248085	2850	2850	2850	2850	0
486	20231110	130600	51248085	2850	2850	2850	2850	0
487	20231110	130500	51248085	2850	2850	2850	2850	0
488	20231110	130400	51248085	2850	2850	2850	2850	0
489	20231110	130300	51248085	2850	2860	2860	2850	1000
490	20231110	130200	48392105	2860	2860	2860	2860	0
491	20231110	130100	48392105	2860	2885	2885	2860	1000
492	20231110	130000	45527675	2890	2890	2890	2890	0
493	20231110	125900	45527675	2890	2890	2890	2890	0
494	20231110	125800	45527675	2890	2895	2895	2890	60
495	20231110	125700	45354000	2895	2895	2895	2895	1
496	20231110	125600	45351105	2895	2895	2895	2895	50
497	20231110	125500	45206355	2890	2890	2890	2890	0
498	20231110	125400	45206355	2890	2890	2890	2890	0
499	20231110	125300	45206355	2890	2890	2890	2890	0
500	20231110	125200	45206355	2890	2885	2890	2885	72
501	20231110	125100	44998295	2870	2870	2870	2870	0
502	20231110	125000	44998295	2870	2870	2870	2870	0
503	20231110	124900	44998295	2870	2870	2870	2870	0
504	20231110	124800	44998295	2870	2870	2870	2870	0
505	20231110	124700	44998295	2870	2870	2870	2870	0
506	20231110	124600	44998295	2870	2870	2870	2870	0
507	20231110	124500	44998295	2870	2870	2870	2870	0
508	20231110	124400	44998295	2870	2870	2870	2870	0
509	20231110	124300	44998295	2870	2870	2870	2870	0
510	20231110	124200	44998295	2870	2870	2870	2870	0
511	20231110	124100	44998295	2870	2870	2870	2870	0
512	20231110	124000	44998295	2870	2870	2870	2870	2
513	20231110	123900	44992555	2885	2885	2885	2885	0
514	20231110	123800	44992555	2885	2885	2885	2885	0
515	20231110	123700	44992555	2885	2880	2885	2880	159
516	20231110	123600	44533860	2875	2875	2875	2875	188
517	20231110	123500	43993360	2865	2865	2865	2865	0
518	20231110	123400	43993360	2865	2865	2865	2865	0
519	20231110	123300	43993360	2865	2865	2865	2865	0
520	20231110	123200	43993360	2865	2865	2865	2865	0
521	20231110	123100	43993360	2865	2865	2865	2865	0
522	20231110	123000	43993360	2865	2865	2865	2865	2
523	20231110	122900	43987630	2850	2850	2850	2850	0
524	20231110	122800	43987630	2850	2850	2850	2850	0
525	20231110	122700	43987630	2850	2855	2855	2850	151
526	20231110	122600	43557150	2855	2855	2855	2855	0
527	20231110	122500	43557150	2855	2855	2855	2855	0
528	20231110	122400	43557150	2855	2855	2855	2855	0
529	20231110	122300	43557150	2855	2855	2855	2855	0
530	20231110	122200	43557150	2855	2855	2855	2855	0
531	20231110	122100	43557150	2855	2855	2855	2855	1
532	20231110	122000	43554295	2870	2870	2870	2870	0
533	20231110	121900	43554295	2870	2870	2870	2870	0
534	20231110	121800	43554295	2870	2870	2870	2870	363
535	20231110	121700	42512485	2870	2870	2870	2870	3
536	20231110	121600	42503875	2870	2870	2870	2870	0
537	20231110	121500	42503875	2870	2870	2870	2870	91
538	20231110	121400	42242705	2875	2875	2875	2875	198
539	20231110	121300	41673455	2870	2870	2870	2870	0
540	20231110	121200	41673455	2870	2870	2870	2870	0
541	20231110	121100	41673455	2870	2870	2870	2870	0
542	20231110	121000	41673455	2870	2870	2870	2870	14
543	20231110	120900	41633275	2870	2870	2870	2870	24
544	20231110	120800	41564395	2860	2860	2860	2860	137
545	20231110	120700	41172575	2860	2860	2860	2860	100
546	20231110	120600	40886575	2860	2860	2860	2860	0
547	20231110	120500	40886575	2860	2860	2860	2860	0
548	20231110	120400	40886575	2860	2860	2860	2860	100
549	20231110	120300	40600575	2850	2850	2850	2850	0
550	20231110	120200	40600575	2850	2850	2850	2850	0
551	20231110	120100	40600575	2850	2850	2850	2850	0
552	20231110	120000	40600575	2850	2855	2855	2850	403
553	20231110	115900	39450015	2855	2860	2860	2855	46
554	20231110	115800	39318465	2855	2855	2855	2855	1
555	20231110	115700	39315610	2860	2870	2870	2860	1162
556	20231110	115600	35986600	2890	2890	2890	2890	0
557	20231110	115500	35986600	2890	2900	2900	2870	2002
558	20231110	115400	30226615	2915	2915	2915	2915	0
559	20231110	115300	30226615	2915	2915	2915	2915	0
560	20231110	115200	30226615	2915	2915	2915	2915	0
561	20231110	115100	30226615	2915	2915	2915	2915	0
562	20231110	115000	30226615	2915	2915	2915	2915	0
563	20231110	114900	30226615	2915	2915	2915	2915	0
564	20231110	114800	30226615	2915	2915	2915	2915	0
565	20231110	114700	30226615	2915	2915	2915	2915	35
566	20231110	114600	30124590	2915	2915	2915	2915	6
567	20231110	114500	30107100	2905	2905	2905	2905	0
568	20231110	114400	30107100	2905	2905	2905	2905	0
569	20231110	114300	30107100	2905	2905	2905	2905	0
570	20231110	114200	30107100	2905	2905	2905	2905	0
571	20231110	114100	30107100	2905	2905	2905	2905	0
572	20231110	114000	30107100	2905	2905	2905	2905	0
573	20231110	113900	30107100	2905	2905	2905	2905	0
574	20231110	113800	30107100	2905	2905	2905	2905	0
575	20231110	113700	30107100	2905	2905	2905	2905	0
576	20231110	113600	30107100	2905	2905	2905	2905	0
577	20231110	113500	30107100	2905	2910	2910	2905	2
578	20231110	113400	30101285	2915	2915	2915	2915	1
579	20231110	113300	30098370	2890	2890	2890	2890	0
580	20231110	113200	30098370	2890	2890	2890	2890	272
581	20231110	113100	29312290	2900	2900	2900	2900	40
582	20231110	113000	29196290	2910	2910	2910	2910	0
583	20231110	112900	29196290	2910	2910	2910	2910	0
584	20231110	112800	29196290	2910	2910	2910	2910	0
585	20231110	112700	29196290	2910	2910	2910	2910	0
586	20231110	112600	29196290	2910	2910	2910	2910	0
587	20231110	112500	29196290	2910	2910	2910	2910	0
588	20231110	112400	29196290	2910	2910	2910	2910	1
589	20231110	112300	29193380	2910	2910	2910	2910	0
590	20231110	112200	29193380	2910	2910	2910	2910	0
591	20231110	112100	29193380	2910	2910	2910	2910	0
592	20231110	112000	29193380	2910	2910	2910	2910	7
593	20231110	111900	29173010	2910	2910	2910	2910	0
594	20231110	111800	29173010	2910	2910	2910	2910	0
595	20231110	111700	29173010	2910	2910	2910	2910	492
596	20231110	111600	27741290	2910	2910	2910	2910	0
597	20231110	111500	27741290	2910	2910	2910	2910	0
598	20231110	111400	27741290	2910	2910	2910	2910	0
599	20231110	111300	27741290	2910	2910	2910	2910	10
600	20231110	111200	27712190	2900	2900	2900	2900	73
601	20231110	111100	27500490	2900	2900	2900	2900	0
602	20231110	111000	27500490	2900	2900	2900	2900	100
603	20231110	110900	27210490	2900	2900	2900	2900	0
604	20231110	110800	27210490	2900	2900	2900	2900	2
605	20231110	110700	27204690	2900	2900	2900	2900	0
606	20231110	110600	27204690	2900	2900	2900	2900	0
607	20231110	110500	27204690	2900	2900	2900	2900	0
608	20231110	110400	27204690	2900	2900	2900	2900	25
609	20231110	110300	27132190	2905	2905	2905	2905	52
610	20231110	110200	26981130	2910	2910	2910	2910	0
611	20231110	110100	26981130	2910	2910	2910	2910	6
612	20231110	110000	26963670	2910	2915	2915	2910	68
613	20231110	105900	26765775	2880	2950	2950	2880	3360
614	20231110	105800	17054335	2960	2960	2960	2960	0
615	20231110	105700	17054335	2960	2955	2960	2955	3
616	20231110	105600	17045460	2955	2955	2955	2955	0
617	20231110	105500	17045460	2955	2945	2955	2945	48
618	20231110	105400	16903860	2900	2940	2940	2900	1000
619	20231110	105300	13994015	2925	2925	2925	2925	0
620	20231110	105200	13994015	2925	2925	2925	2925	0
621	20231110	105100	13994015	2925	2940	2940	2925	500
622	20231110	105000	12528140	2925	2925	2925	2925	0
623	20231110	104900	12528140	2925	2925	2925	2925	0
624	20231110	104800	12528140	2925	2925	2925	2925	0
625	20231110	104700	12528140	2925	2955	2955	2925	500
626	20231110	104600	11057000	2955	2955	2955	2955	0
627	20231110	104500	11057000	2955	2955	2955	2955	0
628	20231110	104400	11057000	2955	2955	2955	2955	103
629	20231110	104300	10752635	2955	2955	2955	2955	0
630	20231110	104200	10752635	2955	2955	2955	2955	0
631	20231110	104100	10752635	2955	2955	2955	2955	0
632	20231110	104000	10752635	2955	2955	2955	2955	1
633	20231110	103900	10749680	2960	2960	2960	2960	0
634	20231110	103800	10749680	2960	2960	2960	2960	30
635	20231110	103700	10660880	2960	2960	2960	2960	30
636	20231110	103600	10572080	2960	2960	2960	2960	0
637	20231110	103500	10572080	2960	2960	2960	2960	0
638	20231110	103400	10572080	2960	2960	2960	2960	0
639	20231110	103300	10572080	2960	2960	2960	2960	0
640	20231110	103200	10572080	2960	2960	2960	2960	0
641	20231110	103100	10572080	2960	2960	2960	2960	0
642	20231110	103000	10572080	2960	2960	2960	2960	0
643	20231110	102900	10572080	2960	2960	2960	2960	0
644	20231110	102800	10572080	2960	2960	2960	2960	0
645	20231110	102700	10572080	2960	2960	2960	2960	0
646	20231110	102600	10572080	2960	2960	2960	2960	0
647	20231110	102500	10572080	2960	2960	2960	2960	0
648	20231110	102400	10572080	2960	2960	2960	2960	0
649	20231110	102300	10572080	2960	2960	2960	2960	0
650	20231110	102200	10572080	2960	2965	2965	2960	63
651	20231110	102100	10385595	2965	2965	2965	2965	0
652	20231110	102000	10385595	2965	2965	2965	2965	0
653	20231110	101900	10385595	2965	2965	2965	2965	0
654	20231110	101800	10385595	2965	2965	2965	2965	0
655	20231110	101700	10385595	2965	2960	2965	2960	39
656	20231110	101600	10270150	2960	2960	2960	2960	0
657	20231110	101500	10270150	2960	2960	2960	2960	30
658	20231110	101400	10181350	2960	2960	2960	2960	1
659	20231110	101300	10178390	2960	2960	2960	2960	0
660	20231110	101200	10178390	2960	2960	2960	2960	0
661	20231110	101100	10178390	2960	2960	2960	2960	0
662	20231110	101000	10178390	2960	2960	2960	2960	0
663	20231110	100900	10178390	2960	2960	2960	2960	20
664	20231110	100800	10119190	2960	2960	2960	2960	0
665	20231110	100700	10119190	2960	2960	2960	2960	103
666	20231110	100600	9814310	2960	2960	2960	2960	27
667	20231110	100500	9734390	2965	2970	2970	2965	135
668	20231110	100400	9333950	2965	2965	2965	2965	0
669	20231110	100300	9333950	2965	2965	2965	2965	0
670	20231110	100200	9333950	2965	2965	2965	2965	0
671	20231110	100100	9333950	2965	2965	2965	2965	0
672	20231110	100000	9333950	2965	2965	2965	2965	0
673	20231110	095900	9333950	2965	2965	2965	2965	0
674	20231110	095800	9333950	2965	2965	2965	2965	0
675	20231110	095700	9333950	2965	2965	2965	2965	0
676	20231110	095600	9333950	2965	2965	2965	2965	0
677	20231110	095500	9333950	2965	2965	2965	2965	0
678	20231110	095400	9333950	2965	2965	2965	2965	0
679	20231110	095300	9333950	2965	2965	2965	2965	0
680	20231110	095200	9333950	2965	2965	2965	2965	0
681	20231110	095100	9333950	2965	2965	2965	2965	0
682	20231110	095000	9333950	2965	2965	2965	2965	0
683	20231110	094900	9333950	2965	2965	2965	2965	0
684	20231110	094800	9333950	2965	2965	2965	2965	0
685	20231110	094700	9333950	2965	2965	2965	2965	1
686	20231110	094600	9330985	2970	2970	2970	2970	0
687	20231110	094500	9330985	2970	2970	2970	2970	0
688	20231110	094400	9330985	2970	2970	2970	2970	51
689	20231110	094300	9179515	2970	2970	2970	2970	0
690	20231110	094200	9179515	2970	2970	2970	2970	0
691	20231110	094100	9179515	2970	2970	2970	2970	1
692	20231110	094000	9176545	2970	2970	2970	2970	1
693	20231110	093900	9173575	2970	2970	2970	2970	0
694	20231110	093800	9173575	2970	2970	2970	2970	0
695	20231110	093700	9173575	2970	2970	2970	2970	1
696	20231110	093600	9170605	2970	2970	2970	2970	1
697	20231110	093500	9167635	2970	2970	2970	2970	0
698	20231110	093400	9167635	2970	2970	2970	2970	1
699	20231110	093300	9164665	2970	2970	2970	2970	1
700	20231110	093200	9161695	2965	2965	2965	2965	0
701	20231110	093100	9161695	2965	2965	2965	2965	0
702	20231110	093000	9161695	2965	2965	2965	2965	0
703	20231110	092900	9161695	2965	2965	2965	2965	29
704	20231110	092800	9075710	2975	2975	2975	2975	0
705	20231110	092700	9075710	2975	2975	2975	2975	0
706	20231110	092600	9075710	2975	2970	2975	2970	316
707	20231110	092500	8135615	2970	2970	2970	2970	15
708	20231110	092400	8091065	2950	2955	2955	2950	432
709	20231110	092300	6816655	2975	2975	2975	2975	0
710	20231110	092200	6816655	2975	2975	2975	2975	0
711	20231110	092100	6816655	2975	2975	2975	2975	1
712	20231110	092000	6813680	2975	2965	2975	2960	5
713	20231110	091900	6798855	2970	2970	2970	2970	0
714	20231110	091800	6798855	2970	2970	2970	2970	1
715	20231110	091700	6795885	2970	2970	2970	2970	2
716	20231110	091600	6789945	2970	2970	2970	2970	2
717	20231110	091500	6784005	2950	2950	2950	2950	1
718	20231110	091400	6781055	2950	2995	2995	2950	1430
719	20231110	091300	2531585	3000	2995	3000	2995	290
720	20231110	091200	1661605	3000	3000	3000	3000	100
721	20231110	091100	1361605	2995	2995	2995	2995	13
722	20231110	091000	1322670	2980	2980	2980	2980	82
723	20231110	090900	1078310	2980	2980	2980	2980	0
724	20231110	090800	1078310	2980	2990	2990	2980	150
725	20231110	090700	631300	3000	3000	3000	3000	1
726	20231110	090600	628300	3000	3015	3015	3000	206
727	20231110	090500	9060	3020	3020	3020	3020	0
728	20231110	090400	9060	3020	3020	3020	3020	0
729	20231110	090300	9060	3020	3020	3020	3020	0
730	20231110	090200	9060	3020	3020	3020	3020	0
731	20231110	090100	9060	3020	3020	3020	3020	0
732	20231110	090000	9060	3020	3020	3020	3020	3