KissMeData/039740/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	192100	47676120	2885	2885	2885	2885	433
3	20231110	192000	47676120	2885	2885	2885	2885	0
4	20231110	191900	47676120	2885	2885	2885	2885	0
5	20231110	191800	47676120	2885	2885	2885	2885	0
6	20231110	191700	47676120	2885	2885	2885	2885	0
7	20231110	191600	47676120	2885	2885	2885	2885	0
8	20231110	191500	47676120	2885	2885	2885	2885	0
9	20231110	191400	47676120	2885	2885	2885	2885	0
10	20231110	191300	47676120	2885	2885	2885	2885	0
11	20231110	191200	47676120	2885	2885	2885	2885	0
12	20231110	191100	47676120	2885	2885	2885	2885	0
13	20231110	191000	47676120	2885	2885	2885	2885	0
14	20231110	190900	47676120	2885	2885	2885	2885	0
15	20231110	190800	47676120	2885	2885	2885	2885	0
16	20231110	190700	47676120	2885	2885	2885	2885	0
17	20231110	190600	47676120	2885	2885	2885	2885	0
18	20231110	190500	47676120	2885	2885	2885	2885	0
19	20231110	190400	47676120	2885	2885	2885	2885	0
20	20231110	190300	47676120	2885	2885	2885	2885	0
21	20231110	190200	47676120	2885	2885	2885	2885	0
22	20231110	190100	47676120	2885	2885	2885	2885	0
23	20231110	190000	47676120	2885	2885	2885	2885	0
24	20231110	185900	47676120	2885	2885	2885	2885	0
25	20231110	185800	47676120	2885	2885	2885	2885	0
26	20231110	185700	47676120	2885	2885	2885	2885	0
27	20231110	185600	47676120	2885	2885	2885	2885	0
28	20231110	185500	47676120	2885	2885	2885	2885	0
29	20231110	185400	47676120	2885	2885	2885	2885	0
30	20231110	185300	47676120	2885	2885	2885	2885	0
31	20231110	185200	47676120	2885	2885	2885	2885	0
32	20231110	185100	47676120	2885	2885	2885	2885	433
33	20231110	185000	47676120	2885	2885	2885	2885	0
34	20231110	184900	47676120	2885	2885	2885	2885	0
35	20231110	184800	47676120	2885	2885	2885	2885	0
36	20231110	184700	47676120	2885	2885	2885	2885	0
37	20231110	184600	47676120	2885	2885	2885	2885	0
38	20231110	184500	47676120	2885	2885	2885	2885	0
39	20231110	184400	47676120	2885	2885	2885	2885	0
40	20231110	184300	47676120	2885	2885	2885	2885	0
41	20231110	184200	47676120	2885	2885	2885	2885	0
42	20231110	184100	47676120	2885	2885	2885	2885	0
43	20231110	184000	47676120	2885	2885	2885	2885	0
44	20231110	183900	47676120	2885	2885	2885	2885	0
45	20231110	183800	47676120	2885	2885	2885	2885	0
46	20231110	183700	47676120	2885	2885	2885	2885	0
47	20231110	183600	47676120	2885	2885	2885	2885	0
48	20231110	183500	47676120	2885	2885	2885	2885	0
49	20231110	183400	47676120	2885	2885	2885	2885	0
50	20231110	183300	47676120	2885	2885	2885	2885	0
51	20231110	183200	47676120	2885	2885	2885	2885	0
52	20231110	183100	47676120	2885	2885	2885	2885	0
53	20231110	183000	47676120	2885	2885	2885	2885	0
54	20231110	182900	47676120	2885	2885	2885	2885	0
55	20231110	182800	47676120	2885	2885	2885	2885	0
56	20231110	182700	47676120	2885	2885	2885	2885	0
57	20231110	182600	47676120	2885	2885	2885	2885	0
58	20231110	182500	47676120	2885	2885	2885	2885	0
59	20231110	182400	47676120	2885	2885	2885	2885	0
60	20231110	182300	47676120	2885	2885	2885	2885	0
61	20231110	182200	47676120	2885	2885	2885	2885	0
62	20231110	182100	47676120	2885	2885	2885	2885	433
63	20231110	182000	47676120	2885	2885	2885	2885	0
64	20231110	181900	47676120	2885	2885	2885	2885	0
65	20231110	181800	47676120	2885	2885	2885	2885	0
66	20231110	181700	47676120	2885	2885	2885	2885	0
67	20231110	181600	47676120	2885	2885	2885	2885	0
68	20231110	181500	47676120	2885	2885	2885	2885	0
69	20231110	181400	47676120	2885	2885	2885	2885	0
70	20231110	181300	47676120	2885	2885	2885	2885	0
71	20231110	181200	47676120	2885	2885	2885	2885	0
72	20231110	181100	47676120	2885	2885	2885	2885	0
73	20231110	181000	47676120	2885	2885	2885	2885	0
74	20231110	180900	47676120	2885	2885	2885	2885	0
75	20231110	180800	47676120	2885	2885	2885	2885	0
76	20231110	180700	47676120	2885	2885	2885	2885	0
77	20231110	180600	47676120	2885	2885	2885	2885	0
78	20231110	180500	47676120	2885	2885	2885	2885	0
79	20231110	180400	47676120	2885	2885	2885	2885	0
80	20231110	180300	47676120	2885	2885	2885	2885	0
81	20231110	180200	47676120	2885	2885	2885	2885	0
82	20231110	180100	47676120	2885	2885	2885	2885	0
83	20231110	180000	47676120	2885	2885	2885	2885	0
84	20231110	175900	47676120	2885	2885	2885	2885	0
85	20231110	175800	47676120	2885	2885	2885	2885	0
86	20231110	175700	47676120	2885	2885	2885	2885	0
87	20231110	175600	47676120	2885	2885	2885	2885	0
88	20231110	175500	47676120	2885	2885	2885	2885	0
89	20231110	175400	47676120	2885	2885	2885	2885	0
90	20231110	175300	47676120	2885	2885	2885	2885	0
91	20231110	175200	47676120	2885	2885	2885	2885	0
92	20231110	175100	47676120	2885	2885	2885	2885	433
93	20231110	175000	47676120	2885	2885	2885	2885	0
94	20231110	174900	47676120	2885	2885	2885	2885	0
95	20231110	174800	47676120	2885	2885	2885	2885	0
96	20231110	174700	47676120	2885	2885	2885	2885	0
97	20231110	174600	47676120	2885	2885	2885	2885	0
98	20231110	174500	47676120	2885	2885	2885	2885	0
99	20231110	174400	47676120	2885	2885	2885	2885	0
100	20231110	174300	47676120	2885	2885	2885	2885	0
101	20231110	174200	47676120	2885	2885	2885	2885	0
102	20231110	174100	47676120	2885	2885	2885	2885	0
103	20231110	174000	47676120	2885	2885	2885	2885	0
104	20231110	173900	47676120	2885	2885	2885	2885	0
105	20231110	173800	47676120	2885	2885	2885	2885	0
106	20231110	173700	47676120	2885	2885	2885	2885	0
107	20231110	173600	47676120	2885	2885	2885	2885	0
108	20231110	173500	47676120	2885	2885	2885	2885	0
109	20231110	173400	47676120	2885	2885	2885	2885	0
110	20231110	173300	47676120	2885	2885	2885	2885	0
111	20231110	173200	47676120	2885	2885	2885	2885	0
112	20231110	173100	47676120	2885	2885	2885	2885	0
113	20231110	173000	47676120	2885	2885	2885	2885	0
114	20231110	172900	47676120	2885	2885	2885	2885	0
115	20231110	172800	47676120	2885	2885	2885	2885	0
116	20231110	172700	47676120	2885	2885	2885	2885	0
117	20231110	172600	47676120	2885	2885	2885	2885	0
118	20231110	172500	47676120	2885	2885	2885	2885	0
119	20231110	172400	47676120	2885	2885	2885	2885	0
120	20231110	172300	47676120	2885	2885	2885	2885	0
121	20231110	172200	47676120	2885	2885	2885	2885	0
122	20231110	172100	47676120	2885	2885	2885	2885	433
123	20231110	172000	47676120	2885	2885	2885	2885	0
124	20231110	171900	47676120	2885	2885	2885	2885	0
125	20231110	171800	47676120	2885	2885	2885	2885	0
126	20231110	171700	47676120	2885	2885	2885	2885	0
127	20231110	171600	47676120	2885	2885	2885	2885	0
128	20231110	171500	47676120	2885	2885	2885	2885	0
129	20231110	171400	47676120	2885	2885	2885	2885	0
130	20231110	171300	47676120	2885	2885	2885	2885	0
131	20231110	171200	47676120	2885	2885	2885	2885	0
132	20231110	171100	47676120	2885	2885	2885	2885	0
133	20231110	171000	47676120	2885	2885	2885	2885	0
134	20231110	170900	47676120	2885	2885	2885	2885	0
135	20231110	170800	47676120	2885	2885	2885	2885	0
136	20231110	170700	47676120	2885	2885	2885	2885	0
137	20231110	170600	47676120	2885	2885	2885	2885	0
138	20231110	170500	47676120	2885	2885	2885	2885	0
139	20231110	170400	47676120	2885	2885	2885	2885	0
140	20231110	170300	47676120	2885	2885	2885	2885	0
141	20231110	170200	47676120	2885	2885	2885	2885	0
142	20231110	170100	47676120	2885	2885	2885	2885	0
143	20231110	170000	47676120	2885	2885	2885	2885	0
144	20231110	165900	47676120	2885	2885	2885	2885	0
145	20231110	165800	47676120	2885	2885	2885	2885	0
146	20231110	165700	47676120	2885	2885	2885	2885	0
147	20231110	165600	47676120	2885	2885	2885	2885	0
148	20231110	165500	47676120	2885	2885	2885	2885	0
149	20231110	165400	47676120	2885	2885	2885	2885	0
150	20231110	165300	47676120	2885	2885	2885	2885	0
151	20231110	165200	47676120	2885	2885	2885	2885	0
152	20231110	165100	47676120	2885	2885	2885	2885	433
153	20231110	165000	47676120	2885	2885	2885	2885	0
154	20231110	164900	47676120	2885	2885	2885	2885	0
155	20231110	164800	47676120	2885	2885	2885	2885	0
156	20231110	164700	47676120	2885	2885	2885	2885	0
157	20231110	164600	47676120	2885	2885	2885	2885	0
158	20231110	164500	47676120	2885	2885	2885	2885	0
159	20231110	164400	47676120	2885	2885	2885	2885	0
160	20231110	164300	47676120	2885	2885	2885	2885	0
161	20231110	164200	47676120	2885	2885	2885	2885	0
162	20231110	164100	47676120	2885	2885	2885	2885	0
163	20231110	164000	47676120	2885	2885	2885	2885	0
164	20231110	163900	47676120	2885	2885	2885	2885	0
165	20231110	163800	47676120	2885	2885	2885	2885	0
166	20231110	163700	47676120	2885	2885	2885	2885	0
167	20231110	163600	47676120	2885	2885	2885	2885	0
168	20231110	163500	47676120	2885	2885	2885	2885	0
169	20231110	163400	47676120	2885	2885	2885	2885	0
170	20231110	163300	47676120	2885	2885	2885	2885	0
171	20231110	163200	47676120	2885	2885	2885	2885	0
172	20231110	163100	47676120	2885	2885	2885	2885	0
173	20231110	163000	47676120	2885	2885	2885	2885	0
174	20231110	162900	47676120	2885	2885	2885	2885	0
175	20231110	162800	47676120	2885	2885	2885	2885	0
176	20231110	162700	47676120	2885	2885	2885	2885	0
177	20231110	162600	47676120	2885	2885	2885	2885	0
178	20231110	162500	47676120	2885	2885	2885	2885	0
179	20231110	162400	47676120	2885	2885	2885	2885	0
180	20231110	162300	47676120	2885	2885	2885	2885	0
181	20231110	162200	47676120	2885	2885	2885	2885	0
182	20231110	162100	47676120	2885	2885	2885	2885	433
183	20231110	162000	47676120	2885	2885	2885	2885	0
184	20231110	161900	47676120	2885	2885	2885	2885	0
185	20231110	161800	47676120	2885	2885	2885	2885	0
186	20231110	161700	47676120	2885	2885	2885	2885	0
187	20231110	161600	47676120	2885	2885	2885	2885	0
188	20231110	161500	47676120	2885	2885	2885	2885	0
189	20231110	161400	47676120	2885	2885	2885	2885	0
190	20231110	161300	47676120	2885	2885	2885	2885	0
191	20231110	161200	47676120	2885	2885	2885	2885	0
192	20231110	161100	47676120	2885	2885	2885	2885	0
193	20231110	161000	47676120	2885	2885	2885	2885	0
194	20231110	160900	47676120	2885	2885	2885	2885	0
195	20231110	160800	47676120	2885	2885	2885	2885	0
196	20231110	160700	47676120	2885	2885	2885	2885	0
197	20231110	160600	47676120	2885	2885	2885	2885	0
198	20231110	160500	47676120	2885	2885	2885	2885	0
199	20231110	160400	47676120	2885	2885	2885	2885	0
200	20231110	160300	47676120	2885	2885	2885	2885	0
201	20231110	160200	47676120	2885	2885	2885	2885	0
202	20231110	160100	47676120	2885	2885	2885	2885	0
203	20231110	160000	47676120	2885	2885	2885	2885	0
204	20231110	155900	47676120	2885	2885	2885	2885	0
205	20231110	155800	47676120	2885	2885	2885	2885	0
206	20231110	155700	47676120	2885	2885	2885	2885	0
207	20231110	155600	47676120	2885	2885	2885	2885	0
208	20231110	155500	47676120	2885	2885	2885	2885	0
209	20231110	155400	47676120	2885	2885	2885	2885	0
210	20231110	155300	47676120	2885	2885	2885	2885	0
211	20231110	155200	47676120	2885	2885	2885	2885	0
212	20231110	155100	47676120	2885	2885	2885	2885	433
213	20231110	155000	47676120	2885	2885	2885	2885	0
214	20231110	154900	47676120	2885	2885	2885	2885	0
215	20231110	154800	47676120	2885	2885	2885	2885	0
216	20231110	154700	47676120	2885	2885	2885	2885	0
217	20231110	154600	47676120	2885	2885	2885	2885	0
218	20231110	154500	47676120	2885	2885	2885	2885	0
219	20231110	154400	47676120	2885	2885	2885	2885	0
220	20231110	154300	47676120	2885	2885	2885	2885	0
221	20231110	154200	47676120	2885	2885	2885	2885	0
222	20231110	154100	47676120	2885	2885	2885	2885	0
223	20231110	154000	47676120	2885	2885	2885	2885	0
224	20231110	153900	47676120	2885	2885	2885	2885	0
225	20231110	153800	47676120	2885	2885	2885	2885	0
226	20231110	153700	47676120	2885	2885	2885	2885	0
227	20231110	153600	47676120	2885	2885	2885	2885	0
228	20231110	153500	47676120	2885	2885	2885	2885	0
229	20231110	153400	47676120	2885	2885	2885	2885	0
230	20231110	153300	47676120	2885	2885	2885	2885	0
231	20231110	153200	47676120	2885	2885	2885	2885	0
232	20231110	153100	47676120	2885	2885	2885	2885	0
233	20231110	153000	47676120	2885	2885	2885	2885	433
234	20231110	152900	46426915	2915	2915	2915	2915	0
235	20231110	152800	46426915	2915	2915	2915	2915	0
236	20231110	152700	46426915	2915	2915	2915	2915	0
237	20231110	152600	46426915	2915	2915	2915	2915	0
238	20231110	152500	46426915	2915	2915	2915	2915	0
239	20231110	152400	46426915	2915	2915	2915	2915	0
240	20231110	152300	46426915	2915	2915	2915	2915	0
241	20231110	152200	46426915	2915	2915	2915	2915	0
242	20231110	152100	46426915	2915	2915	2915	2915	0
243	20231110	152000	46426915	2915	2915	2915	2915	0
244	20231110	151900	46426915	2915	2865	2915	2850	581
245	20231110	151800	44762665	2865	2865	2865	2865	155
246	20231110	151700	44318590	2865	2865	2865	2865	239
247	20231110	151600	43633855	2865	2865	2865	2865	1
248	20231110	151500	43630990	2865	2865	2865	2860	33
249	20231110	151400	43536495	2865	2860	2865	2860	20
250	20231110	151300	43479255	2860	2860	2860	2860	0
251	20231110	151200	43479255	2860	2860	2860	2860	1
252	20231110	151100	43476395	2860	2860	2860	2860	0
253	20231110	151000	43476395	2860	2860	2860	2860	0
254	20231110	150900	43476395	2860	2860	2860	2860	1
255	20231110	150800	43473535	2850	2845	2850	2845	280
256	20231110	150700	42676815	2845	2845	2845	2845	4
257	20231110	150600	42665435	2840	2840	2840	2840	500
258	20231110	150500	41245435	2845	2845	2845	2845	1
259	20231110	150400	41242590	2850	2850	2850	2850	0
260	20231110	150300	41242590	2850	2850	2850	2850	1
261	20231110	150200	41239740	2850	2850	2850	2850	0
262	20231110	150100	41239740	2850	2850	2850	2850	0
263	20231110	150000	41239740	2850	2850	2850	2850	1
264	20231110	145900	41236890	2850	2850	2850	2850	0
265	20231110	145800	41236890	2850	2850	2850	2850	1
266	20231110	145700	41234040	2850	2850	2850	2850	0
267	20231110	145600	41234040	2850	2850	2850	2850	1
268	20231110	145500	41231190	2850	2850	2850	2850	0
269	20231110	145400	41231190	2850	2850	2850	2850	1
270	20231110	145300	41228340	2850	2850	2850	2850	0
271	20231110	145200	41228340	2850	2850	2850	2850	0
272	20231110	145100	41228340	2850	2850	2850	2850	1
273	20231110	145000	41225490	2850	2850	2850	2850	0
274	20231110	144900	41225490	2850	2850	2850	2850	1
275	20231110	144800	41222640	2850	2850	2850	2850	0
276	20231110	144700	41222640	2850	2850	2850	2850	1
277	20231110	144600	41219790	2850	2850	2850	2850	0
278	20231110	144500	41219790	2850	2850	2850	2850	1
279	20231110	144400	41216940	2850	2850	2850	2850	0
280	20231110	144300	41216940	2850	2850	2850	2850	0
281	20231110	144200	41216940	2850	2850	2850	2850	1
282	20231110	144100	41214090	2850	2850	2850	2850	0
283	20231110	144000	41214090	2850	2850	2850	2850	1
284	20231110	143900	41211240	2835	2850	2850	2835	154
285	20231110	143800	40773435	2850	2845	2850	2845	514
286	20231110	143700	39311095	2845	2845	2845	2845	40
287	20231110	143600	39197295	2845	2845	2845	2845	1862
288	20231110	143500	33899905	2845	2845	2845	2845	1600
289	20231110	143400	29347905	2845	2845	2845	2845	0
290	20231110	143300	29347905	2845	2845	2845	2845	1
291	20231110	143200	29345060	2845	2845	2845	2845	0
292	20231110	143100	29345060	2845	2845	2845	2845	1
293	20231110	143000	29342215	2845	2845	2845	2845	0
294	20231110	142900	29342215	2845	2845	2845	2845	1
295	20231110	142800	29339370	2840	2840	2840	2840	20
296	20231110	142700	29282570	2845	2845	2845	2845	1
297	20231110	142600	29279725	2845	2845	2845	2845	0
298	20231110	142500	29279725	2845	2845	2845	2845	0
299	20231110	142400	29279725	2845	2845	2845	2845	1
300	20231110	142300	29276880	2845	2845	2845	2845	0
301	20231110	142200	29276880	2845	2845	2845	2845	1
302	20231110	142100	29274035	2845	2845	2845	2845	0
303	20231110	142000	29274035	2845	2845	2845	2845	1
304	20231110	141900	29271190	2845	2845	2845	2845	0
305	20231110	141800	29271190	2845	2845	2845	2845	1
306	20231110	141700	29268345	2840	2840	2840	2840	50
307	20231110	141600	29126345	2845	2845	2845	2845	0
308	20231110	141500	29126345	2845	2845	2845	2845	1
309	20231110	141400	29123500	2850	2850	2850	2850	0
310	20231110	141300	29123500	2850	2850	2850	2850	1
311	20231110	141200	29120650	2850	2850	2850	2850	0
312	20231110	141100	29120650	2850	2850	2850	2850	1
313	20231110	141000	29117800	2835	2845	2845	2835	140
314	20231110	140900	28720125	2850	2850	2850	2850	1
315	20231110	140800	28717275	2840	2840	2840	2840	0
316	20231110	140700	28717275	2840	2850	2850	2840	43
317	20231110	140600	28595070	2860	2860	2860	2860	1
318	20231110	140500	28592210	2860	2860	2860	2860	40
319	20231110	140400	28477810	2860	2860	2860	2860	1
320	20231110	140300	28474950	2860	2860	2860	2860	0
321	20231110	140200	28474950	2860	2860	2860	2860	1
322	20231110	140100	28472090	2860	2860	2860	2860	0
323	20231110	140000	28472090	2860	2860	2860	2860	1
324	20231110	135900	28469230	2860	2860	2860	2860	0
325	20231110	135800	28469230	2860	2860	2860	2860	0
326	20231110	135700	28469230	2860	2860	2860	2860	1
327	20231110	135600	28466370	2850	2850	2850	2850	15
328	20231110	135500	28423620	2860	2860	2860	2860	1
329	20231110	135400	28420760	2860	2860	2860	2860	0
330	20231110	135300	28420760	2860	2860	2860	2860	1
331	20231110	135200	28417900	2860	2860	2860	2860	0
332	20231110	135100	28417900	2860	2860	2860	2860	1
333	20231110	135000	28415040	2860	2860	2860	2860	0
334	20231110	134900	28415040	2860	2860	2860	2860	0
335	20231110	134800	28415040	2860	2860	2860	2860	1
336	20231110	134700	28412180	2855	2855	2855	2855	50
337	20231110	134600	28269430	2860	2860	2860	2860	1
338	20231110	134500	28266570	2860	2860	2860	2860	0
339	20231110	134400	28266570	2860	2860	2860	2860	1
340	20231110	134300	28263710	2860	2860	2860	2860	0
341	20231110	134200	28263710	2860	2860	2860	2860	1
342	20231110	134100	28260850	2855	2855	2855	2855	5
343	20231110	134000	28246575	2860	2860	2860	2860	0
344	20231110	133900	28246575	2860	2860	2860	2860	1
345	20231110	133800	28243715	2860	2860	2860	2860	0
346	20231110	133700	28243715	2860	2860	2860	2860	1
347	20231110	133600	28240855	2860	2860	2860	2860	0
348	20231110	133500	28240855	2860	2860	2860	2860	1
349	20231110	133400	28237995	2860	2860	2860	2860	0
350	20231110	133300	28237995	2860	2860	2860	2860	1
351	20231110	133200	28235135	2860	2860	2860	2860	0
352	20231110	133100	28235135	2860	2860	2860	2860	0
353	20231110	133000	28235135	2860	2860	2860	2860	1
354	20231110	132900	28232275	2860	2860	2860	2860	0
355	20231110	132800	28232275	2860	2860	2860	2860	1
356	20231110	132700	28229415	2860	2860	2860	2860	0
357	20231110	132600	28229415	2860	2860	2860	2860	2
358	20231110	132500	28223695	2860	2860	2860	2860	0
359	20231110	132400	28223695	2860	2860	2860	2860	1
360	20231110	132300	28220835	2860	2860	2860	2860	0
361	20231110	132200	28220835	2860	2860	2860	2860	0
362	20231110	132100	28220835	2860	2860	2860	2860	1
363	20231110	132000	28217975	2860	2860	2860	2860	0
364	20231110	131900	28217975	2860	2860	2860	2860	1
365	20231110	131800	28215115	2860	2860	2860	2860	5
366	20231110	131700	28200815	2860	2875	2875	2830	4689
367	20231110	131600	14913985	2895	2895	2895	2895	0
368	20231110	131500	14913985	2895	2895	2895	2895	1
369	20231110	131400	14911090	2880	2880	2880	2880	14
370	20231110	131300	14870770	2880	2880	2880	2880	38
371	20231110	131200	14761330	2895	2885	2895	2885	110
372	20231110	131100	14443970	2890	2890	2890	2890	10
373	20231110	131000	14415070	2895	2885	2895	2885	11
374	20231110	130900	14383325	2895	2895	2895	2895	380
375	20231110	130800	13283225	2910	2910	2910	2910	1
376	20231110	130700	13280315	2910	2910	2910	2910	0
377	20231110	130600	13280315	2910	2910	2910	2910	1
378	20231110	130500	13277405	2915	2915	2915	2915	0
379	20231110	130400	13277405	2915	2915	2915	2915	0
380	20231110	130300	13277405	2915	2915	2915	2915	1
381	20231110	130200	13274490	2915	2915	2915	2915	0
382	20231110	130100	13274490	2915	2915	2915	2915	1
383	20231110	130000	13271575	2915	2915	2915	2915	0
384	20231110	125900	13271575	2915	2915	2915	2915	1
385	20231110	125800	13268660	2915	2915	2915	2915	0
386	20231110	125700	13268660	2915	2915	2915	2915	1
387	20231110	125600	13265745	2915	2915	2915	2915	0
388	20231110	125500	13265745	2915	2915	2915	2915	0
389	20231110	125400	13265745	2915	2915	2915	2915	1
390	20231110	125300	13262830	2915	2915	2915	2915	0
391	20231110	125200	13262830	2915	2915	2915	2915	1
392	20231110	125100	13259915	2915	2915	2915	2915	0
393	20231110	125000	13259915	2915	2915	2915	2915	1
394	20231110	124900	13257000	2915	2915	2915	2915	0
395	20231110	124800	13257000	2915	2915	2915	2915	1
396	20231110	124700	13254085	2915	2915	2915	2915	0
397	20231110	124600	13254085	2915	2915	2915	2915	0
398	20231110	124500	13254085	2915	2915	2915	2915	1
399	20231110	124400	13251170	2915	2915	2915	2915	0
400	20231110	124300	13251170	2915	2915	2915	2915	1
401	20231110	124200	13248255	2915	2915	2915	2915	0
402	20231110	124100	13248255	2915	2915	2915	2915	1
403	20231110	124000	13245340	2915	2915	2915	2915	0
404	20231110	123900	13245340	2915	2915	2915	2915	1
405	20231110	123800	13242425	2915	2915	2915	2915	0
406	20231110	123700	13242425	2915	2915	2915	2915	0
407	20231110	123600	13242425	2915	2915	2915	2915	1
408	20231110	123500	13239510	2915	2915	2915	2915	0
409	20231110	123400	13239510	2915	2915	2915	2915	1
410	20231110	123300	13236595	2915	2915	2915	2915	0
411	20231110	123200	13236595	2915	2915	2915	2915	1
412	20231110	123100	13233680	2915	2915	2915	2915	0
413	20231110	123000	13233680	2915	2915	2915	2915	1
414	20231110	122900	13230765	2900	2900	2900	2900	0
415	20231110	122800	13230765	2900	2900	2900	2900	10
416	20231110	122700	13201765	2920	2920	2920	2920	1
417	20231110	122600	13198845	2920	2920	2920	2920	0
418	20231110	122500	13198845	2920	2920	2920	2920	1
419	20231110	122400	13195925	2920	2920	2920	2920	0
420	20231110	122300	13195925	2920	2920	2920	2920	1
421	20231110	122200	13193005	2920	2920	2920	2920	0
422	20231110	122100	13193005	2920	2920	2920	2920	1
423	20231110	122000	13190085	2920	2920	2920	2920	0
424	20231110	121900	13190085	2920	2920	2920	2920	0
425	20231110	121800	13190085	2920	2920	2920	2920	1
426	20231110	121700	13187165	2920	2920	2920	2920	0
427	20231110	121600	13187165	2920	2920	2920	2920	1
428	20231110	121500	13184245	2920	2920	2920	2920	0
429	20231110	121400	13184245	2920	2920	2920	2920	1
430	20231110	121300	13181325	2920	2920	2920	2920	0
431	20231110	121200	13181325	2920	2920	2920	2920	1
432	20231110	121100	13178405	2895	2895	2895	2895	0
433	20231110	121000	13178405	2895	2895	2895	2895	10
434	20231110	120900	13149455	2920	2920	2920	2920	1
435	20231110	120800	13146535	2920	2920	2920	2920	0
436	20231110	120700	13146535	2920	2920	2920	2920	1
437	20231110	120600	13143615	2920	2920	2920	2920	0
438	20231110	120500	13143615	2920	2920	2920	2920	1
439	20231110	120400	13140695	2920	2920	2920	2920	0
440	20231110	120300	13140695	2920	2920	2920	2920	1
441	20231110	120200	13137775	2920	2920	2920	2920	0
442	20231110	120100	13137775	2920	2920	2920	2920	0
443	20231110	120000	13137775	2920	2920	2920	2920	1
444	20231110	115900	13134855	2920	2920	2920	2920	0
445	20231110	115800	13134855	2920	2895	2920	2895	5
446	20231110	115700	13120355	2920	2920	2920	2920	0
447	20231110	115600	13120355	2920	2920	2920	2920	1
448	20231110	115500	13117435	2920	2920	2920	2920	0
449	20231110	115400	13117435	2920	2920	2920	2920	1
450	20231110	115300	13114515	2920	2920	2920	2920	0
451	20231110	115200	13114515	2920	2920	2920	2920	0
452	20231110	115100	13114515	2920	2920	2920	2920	1
453	20231110	115000	13111595	2920	2920	2920	2920	0
454	20231110	114900	13111595	2920	2920	2920	2920	1
455	20231110	114800	13108675	2920	2920	2920	2920	0
456	20231110	114700	13108675	2920	2920	2920	2920	1
457	20231110	114600	13105755	2920	2920	2920	2920	0
458	20231110	114500	13105755	2920	2920	2920	2920	1
459	20231110	114400	13102835	2920	2920	2920	2920	0
460	20231110	114300	13102835	2920	2920	2920	2920	0
461	20231110	114200	13102835	2920	2920	2920	2920	1
462	20231110	114100	13099915	2920	2920	2920	2920	0
463	20231110	114000	13099915	2920	2920	2920	2920	1
464	20231110	113900	13096995	2920	2920	2920	2920	0
465	20231110	113800	13096995	2920	2895	2920	2895	111
466	20231110	113700	12775625	2920	2920	2920	2920	0
467	20231110	113600	12775625	2920	2920	2920	2920	1
468	20231110	113500	12772705	2920	2920	2920	2920	0
469	20231110	113400	12772705	2920	2920	2920	2920	0
470	20231110	113300	12772705	2920	2920	2920	2920	1
471	20231110	113200	12769785	2920	2920	2920	2920	0
472	20231110	113100	12769785	2920	2920	2920	2920	1
473	20231110	113000	12766865	2920	2920	2920	2920	0
474	20231110	112900	12766865	2920	2920	2920	2920	1
475	20231110	112800	12763945	2920	2920	2920	2920	0
476	20231110	112700	12763945	2920	2920	2920	2920	1
477	20231110	112600	12761025	2920	2920	2920	2920	0
478	20231110	112500	12761025	2920	2920	2920	2920	0
479	20231110	112400	12761025	2920	2920	2920	2920	1
480	20231110	112300	12758105	2920	2920	2920	2920	0
481	20231110	112200	12758105	2920	2920	2920	2920	1
482	20231110	112100	12755185	2920	2920	2920	2920	0
483	20231110	112000	12755185	2920	2920	2920	2920	1
484	20231110	111900	12752265	2920	2920	2920	2920	0
485	20231110	111800	12752265	2920	2920	2920	2920	1
486	20231110	111700	12749345	2920	2920	2920	2920	0
487	20231110	111600	12749345	2920	2920	2920	2920	0
488	20231110	111500	12749345	2920	2920	2920	2920	1
489	20231110	111400	12746425	2920	2920	2920	2920	0
490	20231110	111300	12746425	2920	2920	2920	2920	1
491	20231110	111200	12743505	2925	2925	2925	2925	0
492	20231110	111100	12743505	2925	2920	2925	2920	11
493	20231110	111000	12711360	2885	2890	2890	2885	10
494	20231110	110900	12682480	2925	2925	2925	2925	1
495	20231110	110800	12679555	2925	2925	2925	2925	0
496	20231110	110700	12679555	2925	2925	2925	2925	0
497	20231110	110600	12679555	2925	2925	2925	2925	1
498	20231110	110500	12676630	2925	2925	2925	2925	0
499	20231110	110400	12676630	2925	2925	2925	2925	1
500	20231110	110300	12673705	2925	2925	2925	2925	0
501	20231110	110200	12673705	2925	2925	2925	2925	1
502	20231110	110100	12670780	2925	2925	2925	2925	0
503	20231110	110000	12670780	2925	2925	2925	2925	1
504	20231110	105900	12667855	2925	2925	2925	2925	0
505	20231110	105800	12667855	2925	2925	2925	2925	0
506	20231110	105700	12667855	2925	2925	2925	2925	1
507	20231110	105600	12664930	2925	2925	2925	2925	0
508	20231110	105500	12664930	2925	2925	2925	2925	1
509	20231110	105400	12662005	2925	2925	2925	2925	0
510	20231110	105300	12662005	2925	2925	2925	2925	1
511	20231110	105200	12659080	2925	2925	2925	2925	0
512	20231110	105100	12659080	2925	2925	2925	2925	1
513	20231110	105000	12656155	2920	2920	2920	2920	0
514	20231110	104900	12656155	2920	2920	2920	2920	0
515	20231110	104800	12656155	2920	2920	2920	2920	1
516	20231110	104700	12653235	2920	2920	2920	2920	0
517	20231110	104600	12653235	2920	2920	2920	2920	1
518	20231110	104500	12650315	2910	2910	2910	2910	55
519	20231110	104400	12490265	2925	2925	2925	2925	1
520	20231110	104300	12487340	2925	2925	2925	2925	0
521	20231110	104200	12487340	2925	2925	2925	2925	1
522	20231110	104100	12484415	2925	2925	2925	2925	0
523	20231110	104000	12484415	2925	2925	2925	2925	0
524	20231110	103900	12484415	2925	2925	2925	2925	1
525	20231110	103800	12481490	2925	2925	2925	2925	0
526	20231110	103700	12481490	2925	2925	2925	2925	1
527	20231110	103600	12478565	2925	2925	2925	2925	0
528	20231110	103500	12478565	2925	2925	2925	2925	1
529	20231110	103400	12475640	2925	2925	2925	2925	0
530	20231110	103300	12475640	2925	2925	2925	2925	1
531	20231110	103200	12472715	2925	2925	2925	2925	0
532	20231110	103100	12472715	2925	2925	2925	2925	0
533	20231110	103000	12472715	2925	2925	2925	2925	1
534	20231110	102900	12469790	2925	2925	2925	2925	0
535	20231110	102800	12469790	2925	2925	2925	2925	1
536	20231110	102700	12466865	2925	2925	2925	2925	0
537	20231110	102600	12466865	2925	2925	2925	2925	1
538	20231110	102500	12463940	2925	2925	2925	2925	0
539	20231110	102400	12463940	2925	2925	2925	2925	1
540	20231110	102300	12461015	2925	2925	2925	2925	0
541	20231110	102200	12461015	2925	2925	2925	2925	0
542	20231110	102100	12461015	2925	2925	2925	2925	1
543	20231110	102000	12458090	2925	2925	2925	2925	0
544	20231110	101900	12458090	2925	2925	2925	2925	1
545	20231110	101800	12455165	2925	2925	2925	2925	0
546	20231110	101700	12455165	2925	2925	2925	2925	1
547	20231110	101600	12452240	2925	2925	2925	2925	0
548	20231110	101500	12452240	2925	2925	2925	2925	1
549	20231110	101400	12449315	2925	2925	2925	2925	5
550	20231110	101300	12434690	2925	2925	2925	2925	0
551	20231110	101200	12434690	2925	2925	2925	2925	1
552	20231110	101100	12431765	2925	2925	2925	2925	0
553	20231110	101000	12431765	2925	2885	2925	2885	11
554	20231110	100900	12399990	2925	2925	2925	2925	0
555	20231110	100800	12399990	2925	2925	2925	2925	1
556	20231110	100700	12397065	2925	2925	2925	2925	0
557	20231110	100600	12397065	2925	2925	2925	2925	1
558	20231110	100500	12394140	2930	2930	2930	2930	0
559	20231110	100400	12394140	2930	2930	2930	2930	0
560	20231110	100300	12394140	2930	2930	2930	2930	1
561	20231110	100200	12391210	2930	2930	2930	2930	0
562	20231110	100100	12391210	2930	2930	2930	2930	1
563	20231110	100000	12388280	2930	2930	2930	2930	0
564	20231110	095900	12388280	2930	2930	2930	2930	1
565	20231110	095800	12385350	2930	2930	2930	2930	0
566	20231110	095700	12385350	2930	2930	2930	2930	1
567	20231110	095600	12382420	2930	2930	2930	2930	0
568	20231110	095500	12382420	2930	2930	2930	2930	0
569	20231110	095400	12382420	2930	2930	2930	2930	1
570	20231110	095300	12379490	2930	2930	2930	2930	0
571	20231110	095200	12379490	2930	2930	2930	2930	1
572	20231110	095100	12376560	2890	2890	2890	2890	1
573	20231110	095000	12373670	2935	2935	2935	2935	1
574	20231110	094900	12370735	2935	2935	2935	2935	0
575	20231110	094800	12370735	2935	2930	2935	2930	11
576	20231110	094700	12338490	2890	2890	2890	2890	231
577	20231110	094600	11670900	2900	2910	2910	2900	169
578	20231110	094500	11179900	2930	2930	2930	2930	1
579	20231110	094400	11176970	2930	2930	2930	2930	0
580	20231110	094300	11176970	2930	2915	2930	2915	245
581	20231110	094200	10462780	2935	2935	2935	2935	0
582	20231110	094100	10462780	2935	2935	2935	2935	1
583	20231110	094000	10459845	2935	2935	2935	2935	0
584	20231110	093900	10459845	2935	2935	2935	2935	1
585	20231110	093800	10456910	2935	2935	2935	2935	0
586	20231110	093700	10456910	2935	2935	2935	2935	0
587	20231110	093600	10456910	2935	2935	2935	2935	1
588	20231110	093500	10453975	2935	2935	2935	2935	0
589	20231110	093400	10453975	2935	2935	2935	2935	2
590	20231110	093300	10448105	2935	2935	2935	2935	0
591	20231110	093200	10448105	2935	2935	2935	2935	1
592	20231110	093100	10445170	2935	2935	2935	2935	0
593	20231110	093000	10445170	2935	2925	2935	2925	11
594	20231110	092900	10412985	2925	2925	2925	2925	0
595	20231110	092800	10412985	2925	2925	2925	2925	0
596	20231110	092700	10412985	2925	2915	2925	2915	169
597	20231110	092600	9920340	2915	2915	2915	2915	163
598	20231110	092500	9445195	2925	2925	2925	2925	1
599	20231110	092400	9442270	2925	2925	2925	2925	0
600	20231110	092300	9442270	2925	2925	2925	2925	1
601	20231110	092200	9439345	2925	2925	2925	2925	0
602	20231110	092100	9439345	2925	2925	2925	2925	1
603	20231110	092000	9436420	2935	2935	2935	2935	0
604	20231110	091900	9436420	2935	2935	2935	2935	0
605	20231110	091800	9436420	2935	2935	2935	2935	1
606	20231110	091700	9433485	2935	2935	2935	2935	0
607	20231110	091600	9433485	2935	2935	2935	2935	1
608	20231110	091500	9430550	2935	2935	2935	2935	0
609	20231110	091400	9430550	2935	2930	2935	2915	1501
610	20231110	091300	5054830	2935	2935	2935	2935	4
611	20231110	091200	5043090	2945	2935	2945	2935	7
612	20231110	091100	5022535	2945	2945	2945	2945	0
613	20231110	091000	5022535	2945	2940	2945	2940	16
614	20231110	090900	4975445	2945	2940	2945	2940	4
615	20231110	090800	4963680	2945	2945	2945	2945	0
616	20231110	090700	4963680	2945	2940	2945	2940	10
617	20231110	090600	4934275	2940	2940	2940	2940	2
618	20231110	090500	4928395	2940	2925	2940	2920	58
619	20231110	090400	4758075	2925	2925	2925	2925	3
620	20231110	090300	4749300	2940	2940	2940	2940	1
621	20231110	090200	4746360	2925	2925	2925	2925	0
622	20231110	090100	4746360	2925	2925	2925	2925	13
623	20231110	090000	4708335	2925	2915	2925	2915	1615