KissMeData/045060/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	192500	67084060	2975	2975	2975	2975	214
3	20231110	192400	67084060	2975	2975	2975	2975	0
4	20231110	192300	67084060	2975	2975	2975	2975	0
5	20231110	192200	67084060	2975	2975	2975	2975	0
6	20231110	192100	67084060	2975	2975	2975	2975	0
7	20231110	192000	67084060	2975	2975	2975	2975	0
8	20231110	191900	67084060	2975	2975	2975	2975	0
9	20231110	191800	67084060	2975	2975	2975	2975	0
10	20231110	191700	67084060	2975	2975	2975	2975	0
11	20231110	191600	67084060	2975	2975	2975	2975	0
12	20231110	191500	67084060	2975	2975	2975	2975	0
13	20231110	191400	67084060	2975	2975	2975	2975	0
14	20231110	191300	67084060	2975	2975	2975	2975	0
15	20231110	191200	67084060	2975	2975	2975	2975	0
16	20231110	191100	67084060	2975	2975	2975	2975	0
17	20231110	191000	67084060	2975	2975	2975	2975	0
18	20231110	190900	67084060	2975	2975	2975	2975	0
19	20231110	190800	67084060	2975	2975	2975	2975	0
20	20231110	190700	67084060	2975	2975	2975	2975	0
21	20231110	190600	67084060	2975	2975	2975	2975	0
22	20231110	190500	67084060	2975	2975	2975	2975	0
23	20231110	190400	67084060	2975	2975	2975	2975	0
24	20231110	190300	67084060	2975	2975	2975	2975	0
25	20231110	190200	67084060	2975	2975	2975	2975	0
26	20231110	190100	67084060	2975	2975	2975	2975	0
27	20231110	190000	67084060	2975	2975	2975	2975	0
28	20231110	185900	67084060	2975	2975	2975	2975	0
29	20231110	185800	67084060	2975	2975	2975	2975	0
30	20231110	185700	67084060	2975	2975	2975	2975	0
31	20231110	185600	67084060	2975	2975	2975	2975	0
32	20231110	185500	67084060	2975	2975	2975	2975	214
33	20231110	185400	67084060	2975	2975	2975	2975	0
34	20231110	185300	67084060	2975	2975	2975	2975	0
35	20231110	185200	67084060	2975	2975	2975	2975	0
36	20231110	185100	67084060	2975	2975	2975	2975	0
37	20231110	185000	67084060	2975	2975	2975	2975	0
38	20231110	184900	67084060	2975	2975	2975	2975	0
39	20231110	184800	67084060	2975	2975	2975	2975	0
40	20231110	184700	67084060	2975	2975	2975	2975	0
41	20231110	184600	67084060	2975	2975	2975	2975	0
42	20231110	184500	67084060	2975	2975	2975	2975	0
43	20231110	184400	67084060	2975	2975	2975	2975	0
44	20231110	184300	67084060	2975	2975	2975	2975	0
45	20231110	184200	67084060	2975	2975	2975	2975	0
46	20231110	184100	67084060	2975	2975	2975	2975	0
47	20231110	184000	67084060	2975	2975	2975	2975	0
48	20231110	183900	67084060	2975	2975	2975	2975	0
49	20231110	183800	67084060	2975	2975	2975	2975	0
50	20231110	183700	67084060	2975	2975	2975	2975	0
51	20231110	183600	67084060	2975	2975	2975	2975	0
52	20231110	183500	67084060	2975	2975	2975	2975	0
53	20231110	183400	67084060	2975	2975	2975	2975	0
54	20231110	183300	67084060	2975	2975	2975	2975	0
55	20231110	183200	67084060	2975	2975	2975	2975	0
56	20231110	183100	67084060	2975	2975	2975	2975	0
57	20231110	183000	67084060	2975	2975	2975	2975	0
58	20231110	182900	67084060	2975	2975	2975	2975	0
59	20231110	182800	67084060	2975	2975	2975	2975	0
60	20231110	182700	67084060	2975	2975	2975	2975	0
61	20231110	182600	67084060	2975	2975	2975	2975	0
62	20231110	182500	67084060	2975	2975	2975	2975	214
63	20231110	182400	67084060	2975	2975	2975	2975	0
64	20231110	182300	67084060	2975	2975	2975	2975	0
65	20231110	182200	67084060	2975	2975	2975	2975	0
66	20231110	182100	67084060	2975	2975	2975	2975	0
67	20231110	182000	67084060	2975	2975	2975	2975	0
68	20231110	181900	67084060	2975	2975	2975	2975	0
69	20231110	181800	67084060	2975	2975	2975	2975	0
70	20231110	181700	67084060	2975	2975	2975	2975	0
71	20231110	181600	67084060	2975	2975	2975	2975	0
72	20231110	181500	67084060	2975	2975	2975	2975	0
73	20231110	181400	67084060	2975	2975	2975	2975	0
74	20231110	181300	67084060	2975	2975	2975	2975	0
75	20231110	181200	67084060	2975	2975	2975	2975	0
76	20231110	181100	67084060	2975	2975	2975	2975	0
77	20231110	181000	67084060	2975	2975	2975	2975	0
78	20231110	180900	67084060	2975	2975	2975	2975	0
79	20231110	180800	67084060	2975	2975	2975	2975	0
80	20231110	180700	67084060	2975	2975	2975	2975	0
81	20231110	180600	67084060	2975	2975	2975	2975	0
82	20231110	180500	67084060	2975	2975	2975	2975	0
83	20231110	180400	67084060	2975	2975	2975	2975	0
84	20231110	180300	67084060	2975	2975	2975	2975	0
85	20231110	180200	67084060	2975	2975	2975	2975	0
86	20231110	180100	67084060	2975	2975	2975	2975	0
87	20231110	180000	67084060	2975	2975	2975	2975	0
88	20231110	175900	67084060	2975	2975	2975	2975	0
89	20231110	175800	67084060	2975	2975	2975	2975	0
90	20231110	175700	67084060	2975	2975	2975	2975	0
91	20231110	175600	67084060	2975	2975	2975	2975	0
92	20231110	175500	67084060	2975	2975	2975	2975	214
93	20231110	175400	67084060	2975	2975	2975	2975	0
94	20231110	175300	67084060	2975	2975	2975	2975	0
95	20231110	175200	67084060	2975	2975	2975	2975	0
96	20231110	175100	67084060	2975	2975	2975	2975	0
97	20231110	175000	67084060	2975	2975	2975	2975	0
98	20231110	174900	67084060	2975	2975	2975	2975	0
99	20231110	174800	67084060	2975	2975	2975	2975	0
100	20231110	174700	67084060	2975	2975	2975	2975	0
101	20231110	174600	67084060	2975	2975	2975	2975	0
102	20231110	174500	67084060	2975	2975	2975	2975	0
103	20231110	174400	67084060	2975	2975	2975	2975	0
104	20231110	174300	67084060	2975	2975	2975	2975	0
105	20231110	174200	67084060	2975	2975	2975	2975	0
106	20231110	174100	67084060	2975	2975	2975	2975	0
107	20231110	174000	67084060	2975	2975	2975	2975	0
108	20231110	173900	67084060	2975	2975	2975	2975	0
109	20231110	173800	67084060	2975	2975	2975	2975	0
110	20231110	173700	67084060	2975	2975	2975	2975	0
111	20231110	173600	67084060	2975	2975	2975	2975	0
112	20231110	173500	67084060	2975	2975	2975	2975	0
113	20231110	173400	67084060	2975	2975	2975	2975	0
114	20231110	173300	67084060	2975	2975	2975	2975	0
115	20231110	173200	67084060	2975	2975	2975	2975	0
116	20231110	173100	67084060	2975	2975	2975	2975	0
117	20231110	173000	67084060	2975	2975	2975	2975	0
118	20231110	172900	67084060	2975	2975	2975	2975	0
119	20231110	172800	67084060	2975	2975	2975	2975	0
120	20231110	172700	67084060	2975	2975	2975	2975	0
121	20231110	172600	67084060	2975	2975	2975	2975	0
122	20231110	172500	67084060	2975	2975	2975	2975	214
123	20231110	172400	67084060	2975	2975	2975	2975	0
124	20231110	172300	67084060	2975	2975	2975	2975	0
125	20231110	172200	67084060	2975	2975	2975	2975	0
126	20231110	172100	67084060	2975	2975	2975	2975	0
127	20231110	172000	67084060	2975	2975	2975	2975	0
128	20231110	171900	67084060	2975	2975	2975	2975	0
129	20231110	171800	67084060	2975	2975	2975	2975	0
130	20231110	171700	67084060	2975	2975	2975	2975	0
131	20231110	171600	67084060	2975	2975	2975	2975	0
132	20231110	171500	67084060	2975	2975	2975	2975	0
133	20231110	171400	67084060	2975	2975	2975	2975	0
134	20231110	171300	67084060	2975	2975	2975	2975	0
135	20231110	171200	67084060	2975	2975	2975	2975	0
136	20231110	171100	67084060	2975	2975	2975	2975	0
137	20231110	171000	67084060	2975	2975	2975	2975	0
138	20231110	170900	67084060	2975	2975	2975	2975	0
139	20231110	170800	67084060	2975	2975	2975	2975	0
140	20231110	170700	67084060	2975	2975	2975	2975	0
141	20231110	170600	67084060	2975	2975	2975	2975	0
142	20231110	170500	67084060	2975	2975	2975	2975	0
143	20231110	170400	67084060	2975	2975	2975	2975	0
144	20231110	170300	67084060	2975	2975	2975	2975	0
145	20231110	170200	67084060	2975	2975	2975	2975	0
146	20231110	170100	67084060	2975	2975	2975	2975	0
147	20231110	170000	67084060	2975	2975	2975	2975	0
148	20231110	165900	67084060	2975	2975	2975	2975	0
149	20231110	165800	67084060	2975	2975	2975	2975	0
150	20231110	165700	67084060	2975	2975	2975	2975	0
151	20231110	165600	67084060	2975	2975	2975	2975	0
152	20231110	165500	67084060	2975	2975	2975	2975	214
153	20231110	165400	67084060	2975	2975	2975	2975	0
154	20231110	165300	67084060	2975	2975	2975	2975	0
155	20231110	165200	67084060	2975	2975	2975	2975	0
156	20231110	165100	67084060	2975	2975	2975	2975	0
157	20231110	165000	67084060	2975	2975	2975	2975	0
158	20231110	164900	67084060	2975	2975	2975	2975	0
159	20231110	164800	67084060	2975	2975	2975	2975	0
160	20231110	164700	67084060	2975	2975	2975	2975	0
161	20231110	164600	67084060	2975	2975	2975	2975	0
162	20231110	164500	67084060	2975	2975	2975	2975	0
163	20231110	164400	67084060	2975	2975	2975	2975	0
164	20231110	164300	67084060	2975	2975	2975	2975	0
165	20231110	164200	67084060	2975	2975	2975	2975	0
166	20231110	164100	67084060	2975	2975	2975	2975	0
167	20231110	164000	67084060	2975	2975	2975	2975	0
168	20231110	163900	67084060	2975	2975	2975	2975	0
169	20231110	163800	67084060	2975	2975	2975	2975	0
170	20231110	163700	67084060	2975	2975	2975	2975	0
171	20231110	163600	67084060	2975	2975	2975	2975	0
172	20231110	163500	67084060	2975	2975	2975	2975	0
173	20231110	163400	67084060	2975	2975	2975	2975	0
174	20231110	163300	67084060	2975	2975	2975	2975	0
175	20231110	163200	67084060	2975	2975	2975	2975	0
176	20231110	163100	67084060	2975	2975	2975	2975	0
177	20231110	163000	67084060	2975	2975	2975	2975	0
178	20231110	162900	67084060	2975	2975	2975	2975	0
179	20231110	162800	67084060	2975	2975	2975	2975	0
180	20231110	162700	67084060	2975	2975	2975	2975	0
181	20231110	162600	67084060	2975	2975	2975	2975	0
182	20231110	162500	67084060	2975	2975	2975	2975	214
183	20231110	162400	67084060	2975	2975	2975	2975	0
184	20231110	162300	67084060	2975	2975	2975	2975	0
185	20231110	162200	67084060	2975	2975	2975	2975	0
186	20231110	162100	67084060	2975	2975	2975	2975	0
187	20231110	162000	67084060	2975	2975	2975	2975	0
188	20231110	161900	67084060	2975	2975	2975	2975	0
189	20231110	161800	67084060	2975	2975	2975	2975	0
190	20231110	161700	67084060	2975	2975	2975	2975	0
191	20231110	161600	67084060	2975	2975	2975	2975	0
192	20231110	161500	67084060	2975	2975	2975	2975	0
193	20231110	161400	67084060	2975	2975	2975	2975	0
194	20231110	161300	67084060	2975	2975	2975	2975	0
195	20231110	161200	67084060	2975	2975	2975	2975	0
196	20231110	161100	67084060	2975	2975	2975	2975	0
197	20231110	161000	67084060	2975	2975	2975	2975	0
198	20231110	160900	67084060	2975	2975	2975	2975	0
199	20231110	160800	67084060	2975	2975	2975	2975	0
200	20231110	160700	67084060	2975	2975	2975	2975	0
201	20231110	160600	67084060	2975	2975	2975	2975	0
202	20231110	160500	67084060	2975	2975	2975	2975	0
203	20231110	160400	67084060	2975	2975	2975	2975	0
204	20231110	160300	67084060	2975	2975	2975	2975	0
205	20231110	160200	67084060	2975	2975	2975	2975	0
206	20231110	160100	67084060	2975	2975	2975	2975	0
207	20231110	160000	67084060	2975	2975	2975	2975	0
208	20231110	155900	67084060	2975	2975	2975	2975	0
209	20231110	155800	67084060	2975	2975	2975	2975	0
210	20231110	155700	67084060	2975	2975	2975	2975	0
211	20231110	155600	67084060	2975	2975	2975	2975	0
212	20231110	155500	67084060	2975	2975	2975	2975	214
213	20231110	155400	67084060	2975	2975	2975	2975	0
214	20231110	155300	67084060	2975	2975	2975	2975	0
215	20231110	155200	67084060	2975	2975	2975	2975	0
216	20231110	155100	67084060	2975	2975	2975	2975	0
217	20231110	155000	67084060	2975	2975	2975	2975	0
218	20231110	154900	67084060	2975	2975	2975	2975	0
219	20231110	154800	67084060	2975	2975	2975	2975	0
220	20231110	154700	67084060	2975	2975	2975	2975	0
221	20231110	154600	67084060	2975	2975	2975	2975	0
222	20231110	154500	67084060	2975	2975	2975	2975	0
223	20231110	154400	67084060	2975	2975	2975	2975	0
224	20231110	154300	67084060	2975	2975	2975	2975	0
225	20231110	154200	67084060	2975	2975	2975	2975	0
226	20231110	154100	67084060	2975	2975	2975	2975	0
227	20231110	154000	67084060	2975	2975	2975	2975	0
228	20231110	153900	67084060	2975	2975	2975	2975	0
229	20231110	153800	67084060	2975	2975	2975	2975	0
230	20231110	153700	67084060	2975	2975	2975	2975	0
231	20231110	153600	67084060	2975	2975	2975	2975	0
232	20231110	153500	67084060	2975	2975	2975	2975	0
233	20231110	153400	67084060	2975	2975	2975	2975	0
234	20231110	153300	67084060	2975	2975	2975	2975	0
235	20231110	153200	67084060	2975	2975	2975	2975	0
236	20231110	153100	67084060	2975	2975	2975	2975	0
237	20231110	153000	67084060	2975	2975	2975	2975	214
238	20231110	152900	66447410	2965	2965	2965	2965	0
239	20231110	152800	66447410	2965	2965	2965	2965	0
240	20231110	152700	66447410	2965	2965	2965	2965	0
241	20231110	152600	66447410	2965	2965	2965	2965	0
242	20231110	152500	66447410	2965	2965	2965	2965	0
243	20231110	152400	66447410	2965	2965	2965	2965	0
244	20231110	152300	66447410	2965	2965	2965	2965	0
245	20231110	152200	66447410	2965	2965	2965	2965	0
246	20231110	152100	66447410	2965	2965	2965	2965	0
247	20231110	152000	66447410	2965	2965	2965	2965	0
248	20231110	151900	66447410	2965	2965	2965	2965	0
249	20231110	151800	66447410	2965	2965	2965	2965	2
250	20231110	151700	66441480	2970	2970	2970	2970	0
251	20231110	151600	66441480	2970	2970	2970	2970	0
252	20231110	151500	66441480	2970	2970	2970	2970	0
253	20231110	151400	66441480	2970	2970	2970	2970	1
254	20231110	151300	66438510	2965	2965	2965	2965	0
255	20231110	151200	66438510	2965	2965	2965	2965	0
256	20231110	151100	66438510	2965	2965	2965	2965	69
257	20231110	151000	66233925	2970	2970	2970	2970	0
258	20231110	150900	66233925	2970	2970	2970	2970	0
259	20231110	150800	66233925	2970	2970	2970	2970	0
260	20231110	150700	66233925	2970	2970	2970	2970	0
261	20231110	150600	66233925	2970	2970	2970	2970	0
262	20231110	150500	66233925	2970	2970	2970	2970	0
263	20231110	150400	66233925	2970	2970	2970	2970	0
264	20231110	150300	66233925	2970	2970	2970	2970	0
265	20231110	150200	66233925	2970	2970	2970	2970	0
266	20231110	150100	66233925	2970	2970	2970	2970	281
267	20231110	150000	65399355	2965	2965	2965	2965	12
268	20231110	145900	65363775	2965	2965	2965	2965	0
269	20231110	145800	65363775	2965	2965	2965	2965	0
270	20231110	145700	65363775	2965	2965	2965	2965	0
271	20231110	145600	65363775	2965	2965	2965	2965	0
272	20231110	145500	65363775	2965	2965	2965	2965	33
273	20231110	145400	65265930	2970	2965	2970	2965	109
274	20231110	145300	64942245	2965	2965	2965	2965	145
275	20231110	145200	64512320	2965	2965	2965	2965	0
276	20231110	145100	64512320	2965	2965	2965	2965	0
277	20231110	145000	64512320	2965	2965	2965	2965	3
278	20231110	144900	64503425	2965	2965	2965	2965	6
279	20231110	144800	64485635	2965	2965	2965	2965	35
280	20231110	144700	64381860	2965	2965	2965	2965	811
281	20231110	144600	61977245	2960	2960	2960	2960	0
282	20231110	144500	61977245	2960	2960	2960	2960	0
283	20231110	144400	61977245	2960	2960	2960	2960	0
284	20231110	144300	61977245	2960	2960	2960	2960	0
285	20231110	144200	61977245	2960	2960	2960	2960	0
286	20231110	144100	61977245	2960	2960	2960	2960	6
287	20231110	144000	61959485	2965	2965	2965	2965	0
288	20231110	143900	61959485	2965	2965	2965	2965	0
289	20231110	143800	61959485	2965	2965	2965	2965	0
290	20231110	143700	61959485	2965	2965	2965	2965	0
291	20231110	143600	61959485	2965	2965	2965	2965	1
292	20231110	143500	61956520	2965	2965	2965	2965	0
293	20231110	143400	61956520	2965	2965	2965	2965	0
294	20231110	143300	61956520	2965	2965	2965	2965	2
295	20231110	143200	61950590	2965	2965	2965	2965	0
296	20231110	143100	61950590	2965	2965	2965	2965	5
297	20231110	143000	61935765	2965	2965	2965	2965	0
298	20231110	142900	61935765	2965	2965	2965	2965	0
299	20231110	142800	61935765	2965	2965	2965	2965	0
300	20231110	142700	61935765	2965	2965	2965	2965	12
301	20231110	142600	61900185	2965	2965	2965	2965	2
302	20231110	142500	61894255	2965	2965	2965	2965	0
303	20231110	142400	61894255	2965	2965	2965	2965	8
304	20231110	142300	61870535	2960	2960	2960	2960	0
305	20231110	142200	61870535	2960	2960	2960	2960	0
306	20231110	142100	61870535	2960	2960	2960	2960	0
307	20231110	142000	61870535	2960	2960	2960	2960	5
308	20231110	141900	61855735	2960	2960	2960	2960	0
309	20231110	141800	61855735	2960	2960	2960	2960	0
310	20231110	141700	61855735	2960	2960	2960	2960	0
311	20231110	141600	61855735	2960	2960	2960	2960	2
312	20231110	141500	61849815	2960	2960	2960	2960	0
313	20231110	141400	61849815	2960	2960	2960	2960	0
314	20231110	141300	61849815	2960	2960	2960	2960	14
315	20231110	141200	61808375	2960	2960	2960	2960	0
316	20231110	141100	61808375	2960	2960	2960	2960	0
317	20231110	141000	61808375	2960	2960	2960	2960	0
318	20231110	140900	61808375	2960	2960	2960	2960	0
319	20231110	140800	61808375	2960	2960	2960	2960	0
320	20231110	140700	61808375	2960	2960	2960	2960	6
321	20231110	140600	61790615	2960	2960	2960	2960	0
322	20231110	140500	61790615	2960	2960	2960	2960	0
323	20231110	140400	61790615	2960	2960	2960	2960	0
324	20231110	140300	61790615	2960	2960	2960	2960	1
325	20231110	140200	61787655	2960	2960	2960	2960	0
326	20231110	140100	61787655	2960	2960	2960	2960	5
327	20231110	140000	61772855	2955	2955	2955	2955	0
328	20231110	135900	61772855	2955	2955	2955	2955	0
329	20231110	135800	61772855	2955	2955	2955	2955	0
330	20231110	135700	61772855	2955	2955	2955	2955	0
331	20231110	135600	61772855	2955	2960	2960	2955	8
332	20231110	135500	61749205	2955	2955	2955	2955	1
333	20231110	135400	61746250	2950	2950	2950	2950	0
334	20231110	135300	61746250	2950	2950	2950	2950	0
335	20231110	135200	61746250	2950	2950	2950	2950	0
336	20231110	135100	61746250	2950	2945	2950	2945	7
337	20231110	135000	61725630	2945	2945	2950	2945	294
338	20231110	134900	60859785	2950	2950	2950	2950	3
339	20231110	134800	60850935	2945	2950	2950	2945	16
340	20231110	134700	60803765	2950	2950	2950	2950	0
341	20231110	134600	60803765	2950	2950	2950	2950	0
342	20231110	134500	60803765	2950	2950	2950	2950	0
343	20231110	134400	60803765	2950	2950	2950	2950	0
344	20231110	134300	60803765	2950	2950	2950	2950	0
345	20231110	134200	60803765	2950	2950	2950	2950	0
346	20231110	134100	60803765	2950	2950	2950	2950	6
347	20231110	134000	60786065	2950	2950	2950	2950	0
348	20231110	133900	60786065	2950	2950	2950	2950	0
349	20231110	133800	60786065	2950	2950	2950	2950	0
350	20231110	133700	60786065	2950	2950	2950	2950	7
351	20231110	133600	60765415	2950	2950	2950	2950	0
352	20231110	133500	60765415	2950	2950	2950	2950	0
353	20231110	133400	60765415	2950	2950	2950	2950	0
354	20231110	133300	60765415	2950	2950	2950	2950	7
355	20231110	133200	60744765	2955	2955	2955	2955	0
356	20231110	133100	60744765	2955	2955	2955	2955	0
357	20231110	133000	60744765	2955	2955	2955	2955	0
358	20231110	132900	60744765	2955	2955	2955	2955	13
359	20231110	132800	60706350	2960	2960	2960	2960	0
360	20231110	132700	60706350	2960	2960	2960	2960	0
361	20231110	132600	60706350	2960	2960	2960	2960	0
362	20231110	132500	60706350	2960	2960	2960	2960	0
363	20231110	132400	60706350	2960	2960	2960	2960	0
364	20231110	132300	60706350	2960	2960	2960	2960	0
365	20231110	132200	60706350	2960	2960	2960	2960	0
366	20231110	132100	60706350	2960	2960	2960	2960	0
367	20231110	132000	60706350	2960	2960	2960	2960	7
368	20231110	131900	60685630	2960	2960	2960	2960	0
369	20231110	131800	60685630	2960	2960	2960	2960	0
370	20231110	131700	60685630	2960	2960	2960	2960	0
371	20231110	131600	60685630	2960	2960	2960	2960	5
372	20231110	131500	60670830	2965	2965	2965	2965	0
373	20231110	131400	60670830	2965	2965	2965	2965	217
374	20231110	131300	60027425	2965	2965	2965	2965	0
375	20231110	131200	60027425	2965	2965	2965	2965	0
376	20231110	131100	60027425	2965	2965	2965	2965	1
377	20231110	131000	60024460	2970	2970	2970	2970	116
378	20231110	130900	59679940	2970	2970	2970	2970	0
379	20231110	130800	59679940	2970	2970	2970	2970	1000
380	20231110	130700	56709940	2970	2970	2970	2970	95
381	20231110	130600	56427790	2970	2970	2970	2970	7
382	20231110	130500	56407000	2970	2970	2970	2970	0
383	20231110	130400	56407000	2970	2970	2970	2970	0
384	20231110	130300	56407000	2970	2970	2970	2970	0
385	20231110	130200	56407000	2970	2970	2970	2970	0
386	20231110	130100	56407000	2970	2970	2970	2970	7
387	20231110	130000	56386210	2970	2970	2970	2970	0
388	20231110	125900	56386210	2970	2970	2970	2970	0
389	20231110	125800	56386210	2970	2970	2970	2970	18
390	20231110	125700	56332750	2970	2970	2970	2970	0
391	20231110	125600	56332750	2970	2970	2970	2970	0
392	20231110	125500	56332750	2970	2970	2970	2970	0
393	20231110	125400	56332750	2970	2970	2970	2970	0
394	20231110	125300	56332750	2970	2970	2970	2970	0
395	20231110	125200	56332750	2970	2975	2975	2970	280
396	20231110	125100	55500975	2975	2975	2975	2975	0
397	20231110	125000	55500975	2975	2975	2975	2975	2
398	20231110	124900	55495025	2985	2985	2985	2985	0
399	20231110	124800	55495025	2985	2985	2985	2985	0
400	20231110	124700	55495025	2985	2975	2985	2975	57
401	20231110	124600	55324890	2980	2975	2980	2975	2
402	20231110	124500	55318935	2975	2975	2975	2975	1
403	20231110	124400	55315960	2975	2975	2975	2975	0
404	20231110	124300	55315960	2975	2975	2975	2975	0
405	20231110	124200	55315960	2975	2975	2975	2975	1
406	20231110	124100	55312985	2970	2970	2970	2970	6
407	20231110	124000	55295165	2970	2970	2970	2970	0
408	20231110	123900	55295165	2970	2970	2970	2970	0
409	20231110	123800	55295165	2970	2970	2970	2970	9
410	20231110	123700	55268435	2970	2970	2970	2970	0
411	20231110	123600	55268435	2970	2970	2970	2970	7
412	20231110	123500	55247645	2985	2985	2985	2985	0
413	20231110	123400	55247645	2985	2985	2985	2985	0
414	20231110	123300	55247645	2985	2975	2985	2975	234
415	20231110	123200	54550270	2975	2975	2975	2975	1
416	20231110	123100	54547295	2970	2970	2970	2970	7
417	20231110	123000	54526505	2970	2970	2970	2970	0
418	20231110	122900	54526505	2970	2970	2970	2970	0
419	20231110	122800	54526505	2970	2970	2970	2970	7
420	20231110	122700	54505715	2970	2970	2970	2970	0
421	20231110	122600	54505715	2970	2970	2970	2970	0
422	20231110	122500	54505715	2970	2970	2970	2970	0
423	20231110	122400	54505715	2970	2970	2970	2970	0
424	20231110	122300	54505715	2970	2970	2970	2970	0
425	20231110	122200	54505715	2970	2970	2970	2970	0
426	20231110	122100	54505715	2970	2970	2970	2970	7
427	20231110	122000	54484925	2970	2970	2970	2970	0
428	20231110	121900	54484925	2970	2970	2970	2970	0
429	20231110	121800	54484925	2970	2970	2970	2970	0
430	20231110	121700	54484925	2970	2970	2970	2970	0
431	20231110	121600	54484925	2970	2970	2970	2970	7
432	20231110	121500	54464135	2970	2970	2970	2970	14
433	20231110	121400	54422555	2975	2975	2975	2975	0
434	20231110	121300	54422555	2975	2975	2975	2975	0
435	20231110	121200	54422555	2975	2975	2975	2975	0
436	20231110	121100	54422555	2975	2975	2975	2975	0
437	20231110	121000	54422555	2975	2975	2975	2975	10
438	20231110	120900	54392805	2970	2970	2970	2970	0
439	20231110	120800	54392805	2970	2970	2970	2970	0
440	20231110	120700	54392805	2970	2970	2970	2970	0
441	20231110	120600	54392805	2970	2970	2970	2970	0
442	20231110	120500	54392805	2970	2970	2970	2970	850
443	20231110	120400	51868305	2970	2970	2970	2970	0
444	20231110	120300	51868305	2970	2970	2970	2970	0
445	20231110	120200	51868305	2970	2970	2970	2970	0
446	20231110	120100	51868305	2970	2970	2970	2970	1997
447	20231110	120000	45937215	2975	2975	2975	2975	193
448	20231110	115900	45363040	2975	2975	2975	2975	0
449	20231110	115800	45363040	2975	2975	2975	2975	0
450	20231110	115700	45363040	2975	2975	2975	2975	0
451	20231110	115600	45363040	2975	2975	2975	2975	6
452	20231110	115500	45345190	2975	2975	2975	2975	0
453	20231110	115400	45345190	2975	2975	2975	2975	0
454	20231110	115300	45345190	2975	2975	2975	2975	6
455	20231110	115200	45327340	2980	2980	2980	2980	0
456	20231110	115100	45327340	2980	2980	2980	2980	0
457	20231110	115000	45327340	2980	2980	2980	2980	0
458	20231110	114900	45327340	2980	2980	2980	2980	0
459	20231110	114800	45327340	2980	2980	2980	2980	0
460	20231110	114700	45327340	2980	2980	2980	2980	1
461	20231110	114600	45324360	2975	2975	2975	2975	10
462	20231110	114500	45294610	2980	2980	2980	2980	2
463	20231110	114400	45288650	2975	2975	2975	2975	0
464	20231110	114300	45288650	2975	2985	2990	2975	23
465	20231110	114200	45219960	2990	2990	2990	2990	138
466	20231110	114100	44807340	2990	2985	2990	2985	13
467	20231110	114000	44768530	2985	2975	2985	2975	277
468	20231110	113900	43943240	2970	2970	2970	2970	300
469	20231110	113800	43052240	2975	2970	2975	2970	101
470	20231110	113700	42752265	2970	2970	2970	2970	0
471	20231110	113600	42752265	2970	2970	2970	2970	14
472	20231110	113500	42710685	2970	2970	2970	2970	0
473	20231110	113400	42710685	2970	2970	2970	2970	300
474	20231110	113300	41819685	2975	2975	2975	2975	10
475	20231110	113200	41789935	2970	2970	2970	2970	0
476	20231110	113100	41789935	2970	2970	2970	2970	0
477	20231110	113000	41789935	2970	2970	2970	2970	289
478	20231110	112900	40931605	2970	2970	2970	2970	1050
479	20231110	112800	37813105	2970	2970	2970	2970	0
480	20231110	112700	37813105	2970	2970	2970	2970	0
481	20231110	112600	37813105	2970	2970	2970	2970	14
482	20231110	112500	37771525	2975	2975	2975	2975	0
483	20231110	112400	37771525	2975	2975	2975	2975	0
484	20231110	112300	37771525	2975	2975	2975	2975	623
485	20231110	112200	35918100	2975	2975	2975	2975	0
486	20231110	112100	35918100	2975	2975	2975	2975	0
487	20231110	112000	35918100	2975	2975	2975	2975	0
488	20231110	111900	35918100	2975	2975	2975	2975	7
489	20231110	111800	35897275	2980	2980	2980	2980	0
490	20231110	111700	35897275	2980	2980	2980	2980	60
491	20231110	111600	35718475	2980	2980	2980	2980	0
492	20231110	111500	35718475	2980	2980	2980	2980	0
493	20231110	111400	35718475	2980	2980	2980	2980	0
494	20231110	111300	35718475	2980	2980	2980	2980	0
495	20231110	111200	35718475	2980	2980	2980	2980	10
496	20231110	111100	35688675	2980	2980	2980	2980	3
497	20231110	111000	35679735	2985	2985	2985	2985	0
498	20231110	110900	35679735	2985	2985	2985	2985	0
499	20231110	110800	35679735	2985	2985	2985	2985	0
500	20231110	110700	35679735	2985	2985	2985	2985	3
501	20231110	110600	35670780	2980	2970	2980	2970	36
502	20231110	110500	35563830	2975	2975	2975	2975	6
503	20231110	110400	35545980	2970	2985	2985	2970	24
504	20231110	110300	35474535	2990	2990	2990	2990	22
505	20231110	110200	35408755	2995	2995	2995	2995	0
506	20231110	110100	35408755	2995	2995	2995	2995	0
507	20231110	110000	35408755	2995	2995	2995	2995	306
508	20231110	105900	34492285	2990	2990	2990	2990	1
509	20231110	105800	34489295	2995	2990	2995	2990	2
510	20231110	105700	34483310	2985	2985	2985	2985	1
511	20231110	105600	34480325	2985	2985	2985	2985	205
512	20231110	105500	33868400	2985	2985	2985	2985	4
513	20231110	105400	33856460	2980	2980	2980	2980	28
514	20231110	105300	33773020	2980	2980	2980	2980	2
515	20231110	105200	33767060	2980	2985	3000	2980	226
516	20231110	105100	33092585	2985	2980	2985	2980	870
517	20231110	105000	30497975	2980	2980	2980	2980	0
518	20231110	104900	30497975	2980	2980	2980	2980	87
519	20231110	104800	30238715	2980	2975	2985	2975	965
520	20231110	104700	27363830	2975	2975	2975	2975	100
521	20231110	104600	27066330	2970	2970	2970	2970	4
522	20231110	104500	27054450	2970	2970	2970	2970	1
523	20231110	104400	27051480	2975	2975	2975	2975	5
524	20231110	104300	27036605	2970	2970	2970	2970	0
525	20231110	104200	27036605	2970	2970	2970	2970	64
526	20231110	104100	26846525	2965	2965	2965	2965	0
527	20231110	104000	26846525	2965	2965	2965	2965	0
528	20231110	103900	26846525	2965	2965	2965	2965	1
529	20231110	103800	26843560	2970	2970	2970	2970	100
530	20231110	103700	26546560	2970	2970	2970	2970	309
531	20231110	103600	25628830	2970	2965	2970	2965	26
532	20231110	103500	25551645	2970	2970	2970	2970	582
533	20231110	103400	23823105	2965	2965	2965	2965	0
534	20231110	103300	23823105	2965	2960	2965	2960	55
535	20231110	103200	23660035	2960	2960	2960	2960	3
536	20231110	103100	23651155	2960	2960	2960	2955	286
537	20231110	103000	22804665	2960	2960	2960	2960	21
538	20231110	102900	22742505	2960	2960	2960	2960	380
539	20231110	102800	21617705	2960	2960	2960	2960	0
540	20231110	102700	21617705	2960	2960	2960	2960	0
541	20231110	102600	21617705	2960	2960	2960	2960	0
542	20231110	102500	21617705	2960	2960	2960	2960	150
543	20231110	102400	21173705	2960	2960	2960	2960	1
544	20231110	102300	21170745	2955	2955	2955	2955	253
545	20231110	102200	20423130	2955	2955	2955	2955	0
546	20231110	102100	20423130	2955	2960	2960	2955	10
547	20231110	102000	20393565	2955	2955	2955	2955	561
548	20231110	101900	18735810	2955	2955	2955	2955	204
549	20231110	101800	18132990	2955	2955	2955	2955	7
550	20231110	101700	18112305	2955	2955	2955	2955	608
551	20231110	101600	16315665	2955	2955	2955	2955	0
552	20231110	101500	16315665	2955	2950	2955	2950	51
553	20231110	101400	16164965	2950	2950	2950	2950	0
554	20231110	101300	16164965	2950	2950	2950	2950	0
555	20231110	101200	16164965	2950	2950	2950	2950	39
556	20231110	101100	16049915	2955	2955	2955	2955	0
557	20231110	101000	16049915	2955	2955	2955	2955	0
558	20231110	100900	16049915	2955	2955	2955	2955	537
559	20231110	100800	14463080	2950	2950	2950	2950	0
560	20231110	100700	14463080	2950	2950	2950	2950	302
561	20231110	100600	13572180	2950	2950	2950	2950	77
562	20231110	100500	13345030	2945	2945	2945	2945	898
563	20231110	100400	10700420	2945	2945	2945	2945	0
564	20231110	100300	10700420	2945	2945	2945	2945	0
565	20231110	100200	10700420	2945	2945	2945	2945	0
566	20231110	100100	10700420	2945	2945	2945	2945	0
567	20231110	100000	10700420	2945	2945	2945	2945	0
568	20231110	095900	10700420	2945	2945	2945	2945	0
569	20231110	095800	10700420	2945	2945	2945	2945	0
570	20231110	095700	10700420	2945	2945	2945	2945	0
571	20231110	095600	10700420	2945	2945	2945	2945	0
572	20231110	095500	10700420	2945	2945	2945	2945	0
573	20231110	095400	10700420	2945	2945	2945	2945	0
574	20231110	095300	10700420	2945	2945	2945	2945	0
575	20231110	095200	10700420	2945	2945	2945	2945	0
576	20231110	095100	10700420	2945	2945	2945	2945	5
577	20231110	095000	10685695	2945	2945	2945	2945	0
578	20231110	094900	10685695	2945	2940	2945	2940	159
579	20231110	094800	10218230	2940	2935	2940	2935	330
580	20231110	094700	9248180	2940	2940	2940	2940	3
581	20231110	094600	9239360	2935	2935	2935	2935	0
582	20231110	094500	9239360	2935	2935	2935	2935	0
583	20231110	094400	9239360	2935	2935	2935	2935	7
584	20231110	094300	9218815	2935	2935	2935	2935	18
585	20231110	094200	9165985	2935	2935	2935	2935	0
586	20231110	094100	9165985	2935	2930	2935	2930	8
587	20231110	094000	9142540	2935	2935	2935	2935	0
588	20231110	093900	9142540	2935	2935	2935	2935	1
589	20231110	093800	9139605	2930	2930	2930	2930	7
590	20231110	093700	9119095	2935	2935	2935	2935	5
591	20231110	093600	9104420	2935	2935	2935	2935	0
592	20231110	093500	9104420	2935	2935	2935	2935	1
593	20231110	093400	9101485	2935	2930	2935	2930	6
594	20231110	093300	9083880	2935	2935	2935	2935	1
595	20231110	093200	9080945	2930	2930	2930	2930	1
596	20231110	093100	9078015	2925	2930	2930	2925	608
597	20231110	093000	7299560	2935	2935	2935	2935	514
598	20231110	092900	5790970	2935	2935	2935	2935	0
599	20231110	092800	5790970	2935	2935	2935	2935	0
600	20231110	092700	5790970	2935	2935	2935	2935	507
601	20231110	092600	4302925	2935	2935	2935	2935	0
602	20231110	092500	4302925	2935	2935	2935	2935	0
603	20231110	092400	4302925	2935	2935	2935	2935	0
604	20231110	092300	4302925	2935	2935	2935	2935	130
605	20231110	092200	3921375	2935	2935	2935	2935	179
606	20231110	092100	3396010	2935	2935	2935	2935	0
607	20231110	092000	3396010	2935	2935	2935	2935	368
608	20231110	091900	2315930	2940	2940	2940	2940	0
609	20231110	091800	2315930	2940	2940	2940	2940	29
610	20231110	091700	2230670	2940	2940	2940	2940	0
611	20231110	091600	2230670	2940	2940	2940	2940	0
612	20231110	091500	2230670	2940	2940	2940	2940	0
613	20231110	091400	2230670	2940	2940	2940	2940	0
614	20231110	091300	2230670	2940	2940	2940	2940	0
615	20231110	091200	2230670	2940	2940	2940	2940	10
616	20231110	091100	2201270	2940	2940	2940	2940	0
617	20231110	091000	2201270	2940	2940	2940	2940	0
618	20231110	090900	2201270	2940	2940	2940	2940	0
619	20231110	090800	2201270	2940	2940	2940	2940	0
620	20231110	090700	2201270	2940	2940	2940	2940	0
621	20231110	090600	2201270	2940	2940	2940	2940	0
622	20231110	090500	2201270	2940	2940	2940	2940	4
623	20231110	090400	2189510	2935	2935	2935	2935	0
624	20231110	090300	2189510	2935	2935	2935	2935	0
625	20231110	090200	2189510	2935	2935	2935	2935	1
626	20231110	090100	2186575	2935	2935	2935	2935	119
627	20231110	090000	1837310	2935	2935	2935	2935	626