KissMeData/088260/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	195500	68030415	4990	4990	4990	4990	992
3	20231110	195400	68030415	4990	4990	4990	4990	0
4	20231110	195300	68030415	4990	4990	4990	4990	0
5	20231110	195200	68030415	4990	4990	4990	4990	0
6	20231110	195100	68030415	4990	4990	4990	4990	0
7	20231110	195000	68030415	4990	4990	4990	4990	0
8	20231110	194900	68030415	4990	4990	4990	4990	0
9	20231110	194800	68030415	4990	4990	4990	4990	0
10	20231110	194700	68030415	4990	4990	4990	4990	0
11	20231110	194600	68030415	4990	4990	4990	4990	0
12	20231110	194500	68030415	4990	4990	4990	4990	0
13	20231110	194400	68030415	4990	4990	4990	4990	0
14	20231110	194300	68030415	4990	4990	4990	4990	0
15	20231110	194200	68030415	4990	4990	4990	4990	0
16	20231110	194100	68030415	4990	4990	4990	4990	0
17	20231110	194000	68030415	4990	4990	4990	4990	0
18	20231110	193900	68030415	4990	4990	4990	4990	0
19	20231110	193800	68030415	4990	4990	4990	4990	0
20	20231110	193700	68030415	4990	4990	4990	4990	0
21	20231110	193600	68030415	4990	4990	4990	4990	0
22	20231110	193500	68030415	4990	4990	4990	4990	0
23	20231110	193400	68030415	4990	4990	4990	4990	0
24	20231110	193300	68030415	4990	4990	4990	4990	0
25	20231110	193200	68030415	4990	4990	4990	4990	0
26	20231110	193100	68030415	4990	4990	4990	4990	0
27	20231110	193000	68030415	4990	4990	4990	4990	0
28	20231110	192900	68030415	4990	4990	4990	4990	0
29	20231110	192800	68030415	4990	4990	4990	4990	0
30	20231110	192700	68030415	4990	4990	4990	4990	0
31	20231110	192600	68030415	4990	4990	4990	4990	0
32	20231110	192500	68030415	4990	4990	4990	4990	992
33	20231110	192400	68030415	4990	4990	4990	4990	0
34	20231110	192300	68030415	4990	4990	4990	4990	0
35	20231110	192200	68030415	4990	4990	4990	4990	0
36	20231110	192100	68030415	4990	4990	4990	4990	0
37	20231110	192000	68030415	4990	4990	4990	4990	0
38	20231110	191900	68030415	4990	4990	4990	4990	0
39	20231110	191800	68030415	4990	4990	4990	4990	0
40	20231110	191700	68030415	4990	4990	4990	4990	0
41	20231110	191600	68030415	4990	4990	4990	4990	0
42	20231110	191500	68030415	4990	4990	4990	4990	0
43	20231110	191400	68030415	4990	4990	4990	4990	0
44	20231110	191300	68030415	4990	4990	4990	4990	0
45	20231110	191200	68030415	4990	4990	4990	4990	0
46	20231110	191100	68030415	4990	4990	4990	4990	0
47	20231110	191000	68030415	4990	4990	4990	4990	0
48	20231110	190900	68030415	4990	4990	4990	4990	0
49	20231110	190800	68030415	4990	4990	4990	4990	0
50	20231110	190700	68030415	4990	4990	4990	4990	0
51	20231110	190600	68030415	4990	4990	4990	4990	0
52	20231110	190500	68030415	4990	4990	4990	4990	0
53	20231110	190400	68030415	4990	4990	4990	4990	0
54	20231110	190300	68030415	4990	4990	4990	4990	0
55	20231110	190200	68030415	4990	4990	4990	4990	0
56	20231110	190100	68030415	4990	4990	4990	4990	0
57	20231110	190000	68030415	4990	4990	4990	4990	0
58	20231110	185900	68030415	4990	4990	4990	4990	0
59	20231110	185800	68030415	4990	4990	4990	4990	0
60	20231110	185700	68030415	4990	4990	4990	4990	0
61	20231110	185600	68030415	4990	4990	4990	4990	0
62	20231110	185500	68030415	4990	4990	4990	4990	992
63	20231110	185400	68030415	4990	4990	4990	4990	0
64	20231110	185300	68030415	4990	4990	4990	4990	0
65	20231110	185200	68030415	4990	4990	4990	4990	0
66	20231110	185100	68030415	4990	4990	4990	4990	0
67	20231110	185000	68030415	4990	4990	4990	4990	0
68	20231110	184900	68030415	4990	4990	4990	4990	0
69	20231110	184800	68030415	4990	4990	4990	4990	0
70	20231110	184700	68030415	4990	4990	4990	4990	0
71	20231110	184600	68030415	4990	4990	4990	4990	0
72	20231110	184500	68030415	4990	4990	4990	4990	0
73	20231110	184400	68030415	4990	4990	4990	4990	0
74	20231110	184300	68030415	4990	4990	4990	4990	0
75	20231110	184200	68030415	4990	4990	4990	4990	0
76	20231110	184100	68030415	4990	4990	4990	4990	0
77	20231110	184000	68030415	4990	4990	4990	4990	0
78	20231110	183900	68030415	4990	4990	4990	4990	0
79	20231110	183800	68030415	4990	4990	4990	4990	0
80	20231110	183700	68030415	4990	4990	4990	4990	0
81	20231110	183600	68030415	4990	4990	4990	4990	0
82	20231110	183500	68030415	4990	4990	4990	4990	0
83	20231110	183400	68030415	4990	4990	4990	4990	0
84	20231110	183300	68030415	4990	4990	4990	4990	0
85	20231110	183200	68030415	4990	4990	4990	4990	0
86	20231110	183100	68030415	4990	4990	4990	4990	0
87	20231110	183000	68030415	4990	4990	4990	4990	0
88	20231110	182900	68030415	4990	4990	4990	4990	0
89	20231110	182800	68030415	4990	4990	4990	4990	0
90	20231110	182700	68030415	4990	4990	4990	4990	0
91	20231110	182600	68030415	4990	4990	4990	4990	0
92	20231110	182500	68030415	4990	4990	4990	4990	992
93	20231110	182400	68030415	4990	4990	4990	4990	0
94	20231110	182300	68030415	4990	4990	4990	4990	0
95	20231110	182200	68030415	4990	4990	4990	4990	0
96	20231110	182100	68030415	4990	4990	4990	4990	0
97	20231110	182000	68030415	4990	4990	4990	4990	0
98	20231110	181900	68030415	4990	4990	4990	4990	0
99	20231110	181800	68030415	4990	4990	4990	4990	0
100	20231110	181700	68030415	4990	4990	4990	4990	0
101	20231110	181600	68030415	4990	4990	4990	4990	0
102	20231110	181500	68030415	4990	4990	4990	4990	0
103	20231110	181400	68030415	4990	4990	4990	4990	0
104	20231110	181300	68030415	4990	4990	4990	4990	0
105	20231110	181200	68030415	4990	4990	4990	4990	0
106	20231110	181100	68030415	4990	4990	4990	4990	0
107	20231110	181000	68030415	4990	4990	4990	4990	0
108	20231110	180900	68030415	4990	4990	4990	4990	0
109	20231110	180800	68030415	4990	4990	4990	4990	0
110	20231110	180700	68030415	4990	4990	4990	4990	0
111	20231110	180600	68030415	4990	4990	4990	4990	0
112	20231110	180500	68030415	4990	4990	4990	4990	0
113	20231110	180400	68030415	4990	4990	4990	4990	0
114	20231110	180300	68030415	4990	4990	4990	4990	0
115	20231110	180200	68030415	4990	4990	4990	4990	0
116	20231110	180100	68030415	4990	4990	4990	4990	0
117	20231110	180000	68030415	4990	4990	4990	4990	0
118	20231110	175900	68030415	4990	4990	4990	4990	0
119	20231110	175800	68030415	4990	4990	4990	4990	0
120	20231110	175700	68030415	4990	4990	4990	4990	0
121	20231110	175600	68030415	4990	4990	4990	4990	0
122	20231110	175500	68030415	4990	4990	4990	4990	992
123	20231110	175400	68030415	4990	4990	4990	4990	0
124	20231110	175300	68030415	4990	4990	4990	4990	0
125	20231110	175200	68030415	4990	4990	4990	4990	0
126	20231110	175100	68030415	4990	4990	4990	4990	0
127	20231110	175000	68030415	4990	4990	4990	4990	0
128	20231110	174900	68030415	4990	4990	4990	4990	0
129	20231110	174800	68030415	4990	4990	4990	4990	0
130	20231110	174700	68030415	4990	4990	4990	4990	0
131	20231110	174600	68030415	4990	4990	4990	4990	0
132	20231110	174500	68030415	4990	4990	4990	4990	0
133	20231110	174400	68030415	4990	4990	4990	4990	0
134	20231110	174300	68030415	4990	4990	4990	4990	0
135	20231110	174200	68030415	4990	4990	4990	4990	0
136	20231110	174100	68030415	4990	4990	4990	4990	0
137	20231110	174000	68030415	4990	4990	4990	4990	0
138	20231110	173900	68030415	4990	4990	4990	4990	0
139	20231110	173800	68030415	4990	4990	4990	4990	0
140	20231110	173700	68030415	4990	4990	4990	4990	0
141	20231110	173600	68030415	4990	4990	4990	4990	0
142	20231110	173500	68030415	4990	4990	4990	4990	0
143	20231110	173400	68030415	4990	4990	4990	4990	0
144	20231110	173300	68030415	4990	4990	4990	4990	0
145	20231110	173200	68030415	4990	4990	4990	4990	0
146	20231110	173100	68030415	4990	4990	4990	4990	0
147	20231110	173000	68030415	4990	4990	4990	4990	0
148	20231110	172900	68030415	4990	4990	4990	4990	0
149	20231110	172800	68030415	4990	4990	4990	4990	0
150	20231110	172700	68030415	4990	4990	4990	4990	0
151	20231110	172600	68030415	4990	4990	4990	4990	0
152	20231110	172500	68030415	4990	4990	4990	4990	992
153	20231110	172400	68030415	4990	4990	4990	4990	0
154	20231110	172300	68030415	4990	4990	4990	4990	0
155	20231110	172200	68030415	4990	4990	4990	4990	0
156	20231110	172100	68030415	4990	4990	4990	4990	0
157	20231110	172000	68030415	4990	4990	4990	4990	0
158	20231110	171900	68030415	4990	4990	4990	4990	0
159	20231110	171800	68030415	4990	4990	4990	4990	0
160	20231110	171700	68030415	4990	4990	4990	4990	0
161	20231110	171600	68030415	4990	4990	4990	4990	0
162	20231110	171500	68030415	4990	4990	4990	4990	0
163	20231110	171400	68030415	4990	4990	4990	4990	0
164	20231110	171300	68030415	4990	4990	4990	4990	0
165	20231110	171200	68030415	4990	4990	4990	4990	0
166	20231110	171100	68030415	4990	4990	4990	4990	0
167	20231110	171000	68030415	4990	4990	4990	4990	0
168	20231110	170900	68030415	4990	4990	4990	4990	0
169	20231110	170800	68030415	4990	4990	4990	4990	0
170	20231110	170700	68030415	4990	4990	4990	4990	0
171	20231110	170600	68030415	4990	4990	4990	4990	0
172	20231110	170500	68030415	4990	4990	4990	4990	0
173	20231110	170400	68030415	4990	4990	4990	4990	0
174	20231110	170300	68030415	4990	4990	4990	4990	0
175	20231110	170200	68030415	4990	4990	4990	4990	0
176	20231110	170100	68030415	4990	4990	4990	4990	0
177	20231110	170000	68030415	4990	4990	4990	4990	0
178	20231110	165900	68030415	4990	4990	4990	4990	0
179	20231110	165800	68030415	4990	4990	4990	4990	0
180	20231110	165700	68030415	4990	4990	4990	4990	0
181	20231110	165600	68030415	4990	4990	4990	4990	0
182	20231110	165500	68030415	4990	4990	4990	4990	992
183	20231110	165400	68030415	4990	4990	4990	4990	0
184	20231110	165300	68030415	4990	4990	4990	4990	0
185	20231110	165200	68030415	4990	4990	4990	4990	0
186	20231110	165100	68030415	4990	4990	4990	4990	0
187	20231110	165000	68030415	4990	4990	4990	4990	0
188	20231110	164900	68030415	4990	4990	4990	4990	0
189	20231110	164800	68030415	4990	4990	4990	4990	0
190	20231110	164700	68030415	4990	4990	4990	4990	0
191	20231110	164600	68030415	4990	4990	4990	4990	0
192	20231110	164500	68030415	4990	4990	4990	4990	0
193	20231110	164400	68030415	4990	4990	4990	4990	0
194	20231110	164300	68030415	4990	4990	4990	4990	0
195	20231110	164200	68030415	4990	4990	4990	4990	0
196	20231110	164100	68030415	4990	4990	4990	4990	0
197	20231110	164000	68030415	4990	4990	4990	4990	0
198	20231110	163900	68030415	4990	4990	4990	4990	0
199	20231110	163800	68030415	4990	4990	4990	4990	0
200	20231110	163700	68030415	4990	4990	4990	4990	0
201	20231110	163600	68030415	4990	4990	4990	4990	0
202	20231110	163500	68030415	4990	4990	4990	4990	0
203	20231110	163400	68030415	4990	4990	4990	4990	0
204	20231110	163300	68030415	4990	4990	4990	4990	0
205	20231110	163200	68030415	4990	4990	4990	4990	0
206	20231110	163100	68030415	4990	4990	4990	4990	0
207	20231110	163000	68030415	4990	4990	4990	4990	0
208	20231110	162900	68030415	4990	4990	4990	4990	0
209	20231110	162800	68030415	4990	4990	4990	4990	0
210	20231110	162700	68030415	4990	4990	4990	4990	0
211	20231110	162600	68030415	4990	4990	4990	4990	0
212	20231110	162500	68030415	4990	4990	4990	4990	992
213	20231110	162400	68030415	4990	4990	4990	4990	0
214	20231110	162300	68030415	4990	4990	4990	4990	0
215	20231110	162200	68030415	4990	4990	4990	4990	0
216	20231110	162100	68030415	4990	4990	4990	4990	0
217	20231110	162000	68030415	4990	4990	4990	4990	0
218	20231110	161900	68030415	4990	4990	4990	4990	0
219	20231110	161800	68030415	4990	4990	4990	4990	0
220	20231110	161700	68030415	4990	4990	4990	4990	0
221	20231110	161600	68030415	4990	4990	4990	4990	0
222	20231110	161500	68030415	4990	4990	4990	4990	0
223	20231110	161400	68030415	4990	4990	4990	4990	0
224	20231110	161300	68030415	4990	4990	4990	4990	0
225	20231110	161200	68030415	4990	4990	4990	4990	0
226	20231110	161100	68030415	4990	4990	4990	4990	0
227	20231110	161000	68030415	4990	4990	4990	4990	0
228	20231110	160900	68030415	4990	4990	4990	4990	0
229	20231110	160800	68030415	4990	4990	4990	4990	0
230	20231110	160700	68030415	4990	4990	4990	4990	0
231	20231110	160600	68030415	4990	4990	4990	4990	0
232	20231110	160500	68030415	4990	4990	4990	4990	0
233	20231110	160400	68030415	4990	4990	4990	4990	0
234	20231110	160300	68030415	4990	4990	4990	4990	0
235	20231110	160200	68030415	4990	4990	4990	4990	0
236	20231110	160100	68030415	4990	4990	4990	4990	0
237	20231110	160000	68030415	4990	4990	4990	4990	0
238	20231110	155900	68030415	4990	4990	4990	4990	0
239	20231110	155800	68030415	4990	4990	4990	4990	0
240	20231110	155700	68030415	4990	4990	4990	4990	0
241	20231110	155600	68030415	4990	4990	4990	4990	0
242	20231110	155500	68030415	4990	4990	4990	4990	992
243	20231110	155400	68030415	4990	4990	4990	4990	0
244	20231110	155300	68030415	4990	4990	4990	4990	0
245	20231110	155200	68030415	4990	4990	4990	4990	0
246	20231110	155100	68030415	4990	4990	4990	4990	0
247	20231110	155000	68030415	4990	4990	4990	4990	0
248	20231110	154900	68030415	4990	4990	4990	4990	0
249	20231110	154800	68030415	4990	4990	4990	4990	0
250	20231110	154700	68030415	4990	4990	4990	4990	0
251	20231110	154600	68030415	4990	4990	4990	4990	0
252	20231110	154500	68030415	4990	4990	4990	4990	0
253	20231110	154400	68030415	4990	4990	4990	4990	0
254	20231110	154300	68030415	4990	4990	4990	4990	0
255	20231110	154200	68030415	4990	4990	4990	4990	0
256	20231110	154100	68030415	4990	4990	4990	4990	0
257	20231110	154000	68030415	4990	4990	4990	4990	0
258	20231110	153900	68030415	4990	4990	4990	4990	0
259	20231110	153800	68030415	4990	4990	4990	4990	0
260	20231110	153700	68030415	4990	4990	4990	4990	0
261	20231110	153600	68030415	4990	4990	4990	4990	0
262	20231110	153500	68030415	4990	4990	4990	4990	0
263	20231110	153400	68030415	4990	4990	4990	4990	0
264	20231110	153300	68030415	4990	4990	4990	4990	0
265	20231110	153200	68030415	4990	4990	4990	4990	0
266	20231110	153100	68030415	4990	4990	4990	4990	0
267	20231110	153000	68030415	4990	4990	4990	4990	992
268	20231110	152900	63080335	4985	4985	4985	4985	0
269	20231110	152800	63080335	4985	4985	4985	4985	0
270	20231110	152700	63080335	4985	4985	4985	4985	0
271	20231110	152600	63080335	4985	4985	4985	4985	0
272	20231110	152500	63080335	4985	4985	4985	4985	0
273	20231110	152400	63080335	4985	4985	4985	4985	0
274	20231110	152300	63080335	4985	4985	4985	4985	0
275	20231110	152200	63080335	4985	4985	4985	4985	0
276	20231110	152100	63080335	4985	4985	4985	4985	0
277	20231110	152000	63080335	4985	4985	4985	4985	0
278	20231110	151900	63080335	4985	4990	4990	4985	158
279	20231110	151800	62291945	4990	4990	4990	4990	7
280	20231110	151700	62257015	4990	4990	4990	4990	25
281	20231110	151600	62132265	4990	4990	4990	4985	26
282	20231110	151500	62002530	4990	4990	4990	4990	24
283	20231110	151400	61882770	4990	4990	4990	4990	26
284	20231110	151300	61753030	4990	4990	4990	4985	88
285	20231110	151200	61314170	4990	4990	4990	4990	24
286	20231110	151100	61194410	4990	4990	4990	4990	31
287	20231110	151000	61039720	4990	4990	4990	4990	25
288	20231110	150900	60914970	4990	4990	4990	4990	36
289	20231110	150800	60735330	4990	4990	4990	4990	24
290	20231110	150700	60615570	4990	4990	4990	4990	25
291	20231110	150600	60490820	4990	4990	4990	4990	24
292	20231110	150500	60371060	4990	4990	4990	4990	37
293	20231110	150400	60186430	4990	4990	4990	4990	25
294	20231110	150300	60061680	4990	4990	4990	4990	25
295	20231110	150200	59936930	4990	4990	4990	4990	24
296	20231110	150100	59817170	4990	4985	4990	4985	188
297	20231110	150000	58879860	4985	4985	4985	4985	64
298	20231110	145900	58560820	4985	4985	4985	4985	32
299	20231110	145800	58401300	4985	4990	4990	4985	134
300	20231110	145700	57733275	4990	4990	4990	4990	37
301	20231110	145600	57548645	4990	4990	4990	4990	23
302	20231110	145500	57433875	4990	4990	4990	4990	25
303	20231110	145400	57309125	4990	4990	4990	4990	25
304	20231110	145300	57184375	4990	4985	4990	4985	243
305	20231110	145200	55972930	4985	4985	4985	4985	42
306	20231110	145100	55763560	4985	4985	4985	4985	60
307	20231110	145000	55464460	4985	4985	4985	4985	75
308	20231110	144900	55090585	4985	4985	4985	4985	36
309	20231110	144800	54911125	4985	4985	4985	4985	24
310	20231110	144700	54791485	4985	4985	4985	4985	57
311	20231110	144600	54507340	4985	4985	4985	4985	24
312	20231110	144500	54387700	4985	4985	4985	4985	43
313	20231110	144400	54173345	4985	4980	4985	4980	273
314	20231110	144300	52813365	4980	4980	4980	4975	80
315	20231110	144200	52415240	4980	4980	4980	4980	25
316	20231110	144100	52290740	4980	4980	4980	4980	60
317	20231110	144000	51991940	4980	4980	4980	4980	25
318	20231110	143900	51867440	4980	4975	4980	4975	41
319	20231110	143800	51663370	4975	4970	4975	4970	49
320	20231110	143700	51419600	4975	4975	4975	4975	36
321	20231110	143600	51240500	4975	4975	4975	4975	26
322	20231110	143500	51111150	4975	4975	4975	4975	49
323	20231110	143400	50867375	4975	4975	4975	4975	39
324	20231110	143300	50673350	4975	4975	4975	4970	29
325	20231110	143200	50529100	4975	4975	4975	4970	49
326	20231110	143100	50285440	4975	4975	4975	4975	40
327	20231110	143000	50086440	4975	4975	4975	4975	41
328	20231110	142900	49882465	4975	4975	4975	4975	0
329	20231110	142800	49882465	4975	4975	4975	4975	1
330	20231110	142700	49877490	4975	4975	4975	4975	0
331	20231110	142600	49877490	4975	4975	4975	4975	0
332	20231110	142500	49877490	4975	4975	4975	4975	6
333	20231110	142400	49847640	4970	4970	4970	4970	0
334	20231110	142300	49847640	4970	4970	4970	4970	6
335	20231110	142200	49817820	4975	4975	4975	4975	26
336	20231110	142100	49688470	4970	4970	4970	4970	0
337	20231110	142000	49688470	4970	4970	4970	4970	7
338	20231110	141900	49653680	4975	4975	4975	4975	124
339	20231110	141800	49036780	4970	4970	4970	4970	0
340	20231110	141700	49036780	4970	4970	4970	4970	10
341	20231110	141600	48987080	4975	4980	4980	4975	608
342	20231110	141500	45960190	4975	4975	4975	4975	0
343	20231110	141400	45960190	4975	4975	4975	4975	0
344	20231110	141300	45960190	4975	4975	4975	4975	10
345	20231110	141200	45910440	4980	4980	4980	4980	0
346	20231110	141100	45910440	4980	4980	4980	4980	0
347	20231110	141000	45910440	4980	4980	4980	4980	0
348	20231110	140900	45910440	4980	4980	4980	4980	1
349	20231110	140800	45905460	4980	4980	4980	4980	0
350	20231110	140700	45905460	4980	4980	4980	4980	0
351	20231110	140600	45905460	4980	4980	4980	4980	3
352	20231110	140500	45890520	4975	4975	4975	4975	0
353	20231110	140400	45890520	4975	4975	4975	4975	17
354	20231110	140300	45805945	4980	4980	4980	4980	0
355	20231110	140200	45805945	4980	4980	4980	4980	0
356	20231110	140100	45805945	4980	4980	4980	4980	0
357	20231110	140000	45805945	4980	4980	4980	4980	0
358	20231110	135900	45805945	4980	4980	4980	4980	0
359	20231110	135800	45805945	4980	4980	4980	4980	0
360	20231110	135700	45805945	4980	4980	4980	4980	1
361	20231110	135600	45800965	4980	4980	4980	4980	0
362	20231110	135500	45800965	4980	4980	4980	4980	0
363	20231110	135400	45800965	4980	4980	4980	4980	0
364	20231110	135300	45800965	4980	4980	4980	4980	1
365	20231110	135200	45795985	4980	4980	4980	4980	0
366	20231110	135100	45795985	4980	4980	4980	4980	8
367	20231110	135000	45756145	4980	4980	4980	4980	0
368	20231110	134900	45756145	4980	4980	4980	4980	0
369	20231110	134800	45756145	4980	4980	4980	4980	0
370	20231110	134700	45756145	4980	4980	4980	4980	0
371	20231110	134600	45756145	4980	4980	4980	4980	0
372	20231110	134500	45756145	4980	4980	4980	4980	0
373	20231110	134400	45756145	4980	4980	4980	4980	0
374	20231110	134300	45756145	4980	4980	4980	4980	0
375	20231110	134200	45756145	4980	4980	4980	4980	0
376	20231110	134100	45756145	4980	4980	4980	4980	1
377	20231110	134000	45751165	4980	4980	4980	4980	0
378	20231110	133900	45751165	4980	4980	4980	4980	0
379	20231110	133800	45751165	4980	4980	4980	4980	5
380	20231110	133700	45726265	4980	4980	4980	4980	0
381	20231110	133600	45726265	4980	4980	4980	4980	0
382	20231110	133500	45726265	4980	4980	4980	4980	0
383	20231110	133400	45726265	4980	4980	4980	4980	21
384	20231110	133300	45621685	4980	4980	4980	4980	0
385	20231110	133200	45621685	4980	4980	4980	4980	0
386	20231110	133100	45621685	4980	4980	4980	4980	108
387	20231110	133000	45083845	4975	4975	4975	4975	528
388	20231110	132900	42457045	4975	4975	4975	4975	0
389	20231110	132800	42457045	4975	4975	4975	4975	9
390	20231110	132700	42412270	4980	4980	4980	4980	100
391	20231110	132600	41914270	4980	4980	4980	4980	10
392	20231110	132500	41864470	4980	4980	4980	4980	0
393	20231110	132400	41864470	4980	4980	4980	4980	0
394	20231110	132300	41864470	4980	4980	4980	4980	0
395	20231110	132200	41864470	4980	4980	4980	4980	0
396	20231110	132100	41864470	4980	4980	4980	4980	0
397	20231110	132000	41864470	4980	4980	4980	4980	0
398	20231110	131900	41864470	4980	4980	4980	4980	0
399	20231110	131800	41864470	4980	4980	4980	4980	0
400	20231110	131700	41864470	4980	4980	4980	4980	0
401	20231110	131600	41864470	4980	4980	4980	4980	0
402	20231110	131500	41864470	4980	4980	4980	4980	0
403	20231110	131400	41864470	4980	4980	4980	4980	0
404	20231110	131300	41864470	4980	4980	4980	4980	2
405	20231110	131200	41854510	4980	4980	4980	4980	0
406	20231110	131100	41854510	4980	4980	4980	4980	0
407	20231110	131000	41854510	4980	4980	4980	4980	0
408	20231110	130900	41854510	4980	4980	4980	4980	0
409	20231110	130800	41854510	4980	4980	4980	4980	0
410	20231110	130700	41854510	4980	4980	4980	4980	0
411	20231110	130600	41854510	4980	4980	4980	4980	1
412	20231110	130500	41849530	4980	4980	4980	4980	0
413	20231110	130400	41849530	4980	4980	4980	4980	1
414	20231110	130300	41844550	4980	4980	4980	4980	1
415	20231110	130200	41839570	4980	4980	4980	4980	5
416	20231110	130100	41814670	4980	4980	4980	4980	0
417	20231110	130000	41814670	4980	4980	4980	4980	0
418	20231110	125900	41814670	4980	4980	4980	4980	0
419	20231110	125800	41814670	4980	4980	4980	4980	0
420	20231110	125700	41814670	4980	4980	4980	4980	0
421	20231110	125600	41814670	4980	4980	4980	4980	0
422	20231110	125500	41814670	4980	4980	4980	4980	0
423	20231110	125400	41814670	4980	4980	4980	4980	0
424	20231110	125300	41814670	4980	4980	4980	4980	0
425	20231110	125200	41814670	4980	4980	4980	4980	0
426	20231110	125100	41814670	4980	4980	4980	4980	0
427	20231110	125000	41814670	4980	4980	4980	4980	0
428	20231110	124900	41814670	4980	4980	4980	4980	0
429	20231110	124800	41814670	4980	4980	4980	4980	0
430	20231110	124700	41814670	4980	4980	4980	4980	0
431	20231110	124600	41814670	4980	4980	4980	4980	0
432	20231110	124500	41814670	4980	4980	4980	4980	0
433	20231110	124400	41814670	4980	4980	4980	4980	0
434	20231110	124300	41814670	4980	4980	4980	4980	0
435	20231110	124200	41814670	4980	4980	4980	4980	0
436	20231110	124100	41814670	4980	4980	4980	4980	0
437	20231110	124000	41814670	4980	4980	4980	4980	0
438	20231110	123900	41814670	4980	4980	4980	4980	0
439	20231110	123800	41814670	4980	4980	4980	4980	0
440	20231110	123700	41814670	4980	4980	4980	4980	0
441	20231110	123600	41814670	4980	4980	4980	4980	1
442	20231110	123500	41809690	4980	4980	4980	4980	0
443	20231110	123400	41809690	4980	4980	4980	4980	2
444	20231110	123300	41799730	4980	4980	4980	4980	0
445	20231110	123200	41799730	4980	4980	4980	4980	0
446	20231110	123100	41799730	4980	4980	4980	4980	7
447	20231110	123000	41764870	4980	4980	4980	4980	0
448	20231110	122900	41764870	4980	4980	4980	4980	10
449	20231110	122800	41715070	4980	4980	4980	4980	27
450	20231110	122700	41580610	4980	4980	4980	4980	0
451	20231110	122600	41580610	4980	4980	4980	4980	0
452	20231110	122500	41580610	4980	4980	4980	4980	83
453	20231110	122400	41167270	4980	4980	4980	4980	0
454	20231110	122300	41167270	4980	4980	4980	4980	0
455	20231110	122200	41167270	4980	4980	4980	4980	161
456	20231110	122100	40365490	4980	4980	4980	4980	0
457	20231110	122000	40365490	4980	4980	4980	4980	0
458	20231110	121900	40365490	4980	4980	4980	4980	0
459	20231110	121800	40365490	4980	4980	4980	4980	84
460	20231110	121700	39947170	4975	4975	4975	4975	201
461	20231110	121600	38947195	4980	4980	4980	4980	0
462	20231110	121500	38947195	4980	4980	4980	4980	83
463	20231110	121400	38533855	4980	4980	4980	4980	0
464	20231110	121300	38533855	4980	4980	4980	4980	0
465	20231110	121200	38533855	4980	4980	4980	4980	84
466	20231110	121100	38115535	4980	4980	4980	4980	0
467	20231110	121000	38115535	4980	4980	4980	4980	0
468	20231110	120900	38115535	4980	4980	4980	4980	84
469	20231110	120800	37697215	4965	4965	4965	4965	58
470	20231110	120700	37409245	4965	4965	4965	4965	0
471	20231110	120600	37409245	4965	4965	4965	4965	84
472	20231110	120500	36992185	4965	4965	4965	4965	0
473	20231110	120400	36992185	4965	4965	4965	4965	0
474	20231110	120300	36992185	4965	4965	4965	4965	85
475	20231110	120200	36570160	4965	4965	4965	4965	0
476	20231110	120100	36570160	4965	4965	4965	4965	6
477	20231110	120000	36540370	4965	4965	4965	4965	0
478	20231110	115900	36540370	4965	4965	4965	4965	84
479	20231110	115800	36123310	4965	4965	4965	4965	0
480	20231110	115700	36123310	4965	4965	4965	4965	0
481	20231110	115600	36123310	4965	4965	4965	4965	84
482	20231110	115500	35706250	4960	4960	4960	4960	0
483	20231110	115400	35706250	4960	4960	4960	4960	0
484	20231110	115300	35706250	4960	4960	4960	4960	8
485	20231110	115200	35666570	4960	4960	4960	4960	0
486	20231110	115100	35666570	4960	4960	4960	4960	142
487	20231110	115000	34962250	4960	4960	4960	4960	84
488	20231110	114900	34545610	4960	4960	4960	4960	0
489	20231110	114800	34545610	4960	4960	4960	4960	0
490	20231110	114700	34545610	4960	4960	4960	4960	84
491	20231110	114600	34128970	4965	4965	4965	4965	0
492	20231110	114500	34128970	4965	4965	4965	4965	0
493	20231110	114400	34128970	4965	4965	4965	4965	86
494	20231110	114300	33701980	4955	4955	4955	4955	0
495	20231110	114200	33701980	4955	4955	4955	4955	3
496	20231110	114100	33687115	4960	4970	4970	4955	4405
497	20231110	114000	11830990	4980	4980	4980	4980	0
498	20231110	113900	11830990	4980	4980	4980	4980	0
499	20231110	113800	11830990	4980	4980	4980	4980	0
500	20231110	113700	11830990	4980	4980	4980	4980	0
501	20231110	113600	11830990	4980	4980	4980	4980	0
502	20231110	113500	11830990	4980	4980	4980	4980	0
503	20231110	113400	11830990	4980	4980	4980	4980	0
504	20231110	113300	11830990	4980	4980	4980	4980	0
505	20231110	113200	11830990	4980	4980	4980	4980	0
506	20231110	113100	11830990	4980	4980	4980	4980	1
507	20231110	113000	11826010	4980	4980	4980	4980	0
508	20231110	112900	11826010	4980	4980	4980	4980	0
509	20231110	112800	11826010	4980	4980	4980	4980	4
510	20231110	112700	11806090	4980	4980	4980	4980	0
511	20231110	112600	11806090	4980	4980	4980	4980	12
512	20231110	112500	11746330	4980	4980	4980	4980	11
513	20231110	112400	11691550	4980	4980	4980	4980	0
514	20231110	112300	11691550	4980	4980	4980	4980	50
515	20231110	112200	11442550	4980	4980	4980	4980	0
516	20231110	112100	11442550	4980	4980	4980	4980	2
517	20231110	112000	11432590	4980	4980	4980	4980	0
518	20231110	111900	11432590	4980	4980	4980	4980	0
519	20231110	111800	11432590	4980	4980	4980	4980	60
520	20231110	111700	11133790	4980	4980	4980	4980	0
521	20231110	111600	11133790	4980	4980	4980	4980	0
522	20231110	111500	11133790	4980	4980	4980	4980	0
523	20231110	111400	11133790	4980	4980	4980	4980	0
524	20231110	111300	11133790	4980	4980	4980	4980	0
525	20231110	111200	11133790	4980	4980	4980	4980	0
526	20231110	111100	11133790	4980	4980	4980	4980	0
527	20231110	111000	11133790	4980	4980	4980	4980	0
528	20231110	110900	11133790	4980	4980	4980	4980	0
529	20231110	110800	11133790	4980	4980	4980	4980	0
530	20231110	110700	11133790	4980	4980	4980	4980	0
531	20231110	110600	11133790	4980	4980	4980	4980	0
532	20231110	110500	11133790	4980	4980	4980	4980	0
533	20231110	110400	11133790	4980	4980	4980	4980	0
534	20231110	110300	11133790	4980	4980	4980	4980	0
535	20231110	110200	11133790	4980	4980	4980	4980	1
536	20231110	110100	11128810	4980	4980	4980	4980	0
537	20231110	110000	11128810	4980	4980	4980	4980	0
538	20231110	105900	11128810	4980	4980	4980	4980	5
539	20231110	105800	11103910	4980	4980	4980	4980	0
540	20231110	105700	11103910	4980	4980	4980	4980	0
541	20231110	105600	11103910	4980	4980	4980	4980	25
542	20231110	105500	10979410	4975	4975	4975	4975	0
543	20231110	105400	10979410	4975	4975	4975	4975	100
544	20231110	105300	10481910	4975	4975	4975	4975	25
545	20231110	105200	10357535	4980	4980	4980	4980	0
546	20231110	105100	10357535	4980	4980	4980	4980	0
547	20231110	105000	10357535	4980	4980	4980	4980	183
548	20231110	104900	9446195	4970	4970	4970	4970	59
549	20231110	104800	9152965	4980	4980	4980	4980	0
550	20231110	104700	9152965	4980	4980	4980	4980	69
551	20231110	104600	8809345	4970	4970	4970	4970	0
552	20231110	104500	8809345	4970	4970	4970	4970	0
553	20231110	104400	8809345	4970	4970	4970	4970	0
554	20231110	104300	8809345	4970	4970	4970	4970	10
555	20231110	104200	8759645	4970	4970	4970	4970	10
556	20231110	104100	8709945	4970	4980	4980	4970	751
557	20231110	104000	4977220	4980	4980	4980	4980	3
558	20231110	103900	4962280	4975	4975	4975	4975	0
559	20231110	103800	4962280	4975	4975	4975	4975	0
560	20231110	103700	4962280	4975	4975	4975	4975	33
561	20231110	103600	4798105	4970	4970	4970	4970	299
562	20231110	103500	3312075	4970	4970	4970	4970	0
563	20231110	103400	3312075	4970	4970	4970	4970	0
564	20231110	103300	3312075	4970	4970	4970	4970	0
565	20231110	103200	3312075	4970	4970	4970	4970	0
566	20231110	103100	3312075	4970	4970	4970	4970	0
567	20231110	103000	3312075	4970	4970	4970	4970	0
568	20231110	102900	3312075	4970	4970	4970	4970	0
569	20231110	102800	3312075	4970	4970	4970	4970	0
570	20231110	102700	3312075	4970	4970	4970	4970	0
571	20231110	102600	3312075	4970	4970	4970	4970	0
572	20231110	102500	3312075	4970	4970	4970	4970	0
573	20231110	102400	3312075	4970	4970	4970	4970	0
574	20231110	102300	3312075	4970	4970	4970	4970	0
575	20231110	102200	3312075	4970	4970	4970	4970	0
576	20231110	102100	3312075	4970	4970	4970	4970	0
577	20231110	102000	3312075	4970	4970	4970	4970	0
578	20231110	101900	3312075	4970	4970	4970	4970	0
579	20231110	101800	3312075	4970	4970	4970	4970	0
580	20231110	101700	3312075	4970	4970	4970	4970	0
581	20231110	101600	3312075	4970	4970	4970	4970	0
582	20231110	101500	3312075	4970	4970	4970	4970	0
583	20231110	101400	3312075	4970	4970	4970	4970	0
584	20231110	101300	3312075	4970	4970	4970	4970	0
585	20231110	101200	3312075	4970	4970	4970	4970	1
586	20231110	101100	3307105	4970	4970	4970	4970	0
587	20231110	101000	3307105	4970	4970	4970	4970	0
588	20231110	100900	3307105	4970	4970	4970	4970	5
589	20231110	100800	3282255	4970	4970	4970	4970	0
590	20231110	100700	3282255	4970	4970	4970	4970	0
591	20231110	100600	3282255	4970	4970	4970	4970	0
592	20231110	100500	3282255	4970	4970	4970	4970	21
593	20231110	100400	3177885	4970	4970	4970	4970	0
594	20231110	100300	3177885	4970	4970	4970	4970	100
595	20231110	100200	2680885	4970	4970	4970	4970	8
596	20231110	100100	2641125	4970	4970	4970	4970	0
597	20231110	100000	2641125	4970	4970	4970	4970	0
598	20231110	095900	2641125	4970	4970	4970	4970	38
599	20231110	095800	2452265	4970	4970	4970	4970	0
600	20231110	095700	2452265	4970	4970	4970	4970	0
601	20231110	095600	2452265	4970	4960	4970	4960	60
602	20231110	095500	2154075	4960	4960	4960	4960	0
603	20231110	095400	2154075	4960	4960	4960	4960	0
604	20231110	095300	2154075	4960	4960	4960	4960	0
605	20231110	095200	2154075	4960	4960	4960	4960	4
606	20231110	095100	2134235	4970	4970	4970	4970	0
607	20231110	095000	2134235	4970	4970	4970	4970	0
608	20231110	094900	2134235	4970	4970	4970	4970	0
609	20231110	094800	2134235	4970	4970	4970	4970	0
610	20231110	094700	2134235	4970	4970	4970	4970	1
611	20231110	094600	2129265	4970	4970	4970	4970	10
612	20231110	094500	2079565	4970	4970	4970	4970	0
613	20231110	094400	2079565	4970	4970	4970	4970	10
614	20231110	094300	2029865	4975	4975	4975	4975	0
615	20231110	094200	2029865	4975	4975	4975	4975	0
616	20231110	094100	2029865	4975	4975	4975	4975	0
617	20231110	094000	2029865	4975	4975	4975	4975	0
618	20231110	093900	2029865	4975	4975	4975	4975	0
619	20231110	093800	2029865	4975	4975	4975	4975	0
620	20231110	093700	2029865	4975	4975	4975	4975	0
621	20231110	093600	2029865	4975	4975	4975	4975	0
622	20231110	093500	2029865	4975	4975	4975	4975	1
623	20231110	093400	2024890	4975	4975	4975	4975	0
624	20231110	093300	2024890	4975	4975	4975	4975	0
625	20231110	093200	2024890	4975	4970	4975	4970	8
626	20231110	093100	1985120	4970	4970	4970	4970	0
627	20231110	093000	1985120	4970	4970	4970	4970	0
628	20231110	092900	1985120	4970	4970	4970	4970	3
629	20231110	092800	1970210	4975	4975	4975	4975	0
630	20231110	092700	1970210	4975	4975	4975	4975	0
631	20231110	092600	1970210	4975	4975	4975	4975	0
632	20231110	092500	1970210	4975	4975	4975	4975	0
633	20231110	092400	1970210	4975	4975	4975	4975	0
634	20231110	092300	1970210	4975	4975	4975	4975	0
635	20231110	092200	1970210	4975	4975	4975	4975	22
636	20231110	092100	1860760	4975	4975	4980	4975	107
637	20231110	092000	1328425	4980	4980	4980	4980	0
638	20231110	091900	1328425	4980	4980	4980	4980	0
639	20231110	091800	1328425	4980	4980	4980	4980	0
640	20231110	091700	1328425	4980	4980	4980	4975	22
641	20231110	091600	1218870	4980	4975	4980	4975	4
642	20231110	091500	1198965	4980	4975	4980	4975	4
643	20231110	091400	1179060	4980	4975	4980	4975	99
644	20231110	091300	686530	4975	4970	4975	4970	3
645	20231110	091200	671615	4970	4970	4970	4970	0
646	20231110	091100	671615	4970	4970	4970	4970	0
647	20231110	091000	671615	4970	4970	4970	4970	0
648	20231110	090900	671615	4970	4970	4970	4970	0
649	20231110	090800	671615	4970	4970	4970	4970	0
650	20231110	090700	671615	4970	4970	4970	4970	2
651	20231110	090600	661675	4975	4975	4975	4975	0
652	20231110	090500	661675	4975	4975	4975	4975	133
653	20231110	090400	0	4960	4960	4960	4960	0
654	20231110	090300	0	4960	4960	4960	4960	0
655	20231110	090200	0	4960	4960	4960	4960	0
656	20231110	090100	0	4960	4960	4960	4960	0
657	20231110	090000	0	4960	4960	4960	4960	0