KissMeData/154030/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	202200	62856970	2980	2980	2980	2980	1028
3	20231110	202100	62856970	2980	2980	2980	2980	0
4	20231110	202000	62856970	2980	2980	2980	2980	0
5	20231110	201900	62856970	2980	2980	2980	2980	0
6	20231110	201800	62856970	2980	2980	2980	2980	0
7	20231110	201700	62856970	2980	2980	2980	2980	0
8	20231110	201600	62856970	2980	2980	2980	2980	0
9	20231110	201500	62856970	2980	2980	2980	2980	0
10	20231110	201400	62856970	2980	2980	2980	2980	0
11	20231110	201300	62856970	2980	2980	2980	2980	0
12	20231110	201200	62856970	2980	2980	2980	2980	0
13	20231110	201100	62856970	2980	2980	2980	2980	0
14	20231110	201000	62856970	2980	2980	2980	2980	0
15	20231110	200900	62856970	2980	2980	2980	2980	0
16	20231110	200800	62856970	2980	2980	2980	2980	0
17	20231110	200700	62856970	2980	2980	2980	2980	0
18	20231110	200600	62856970	2980	2980	2980	2980	0
19	20231110	200500	62856970	2980	2980	2980	2980	0
20	20231110	200400	62856970	2980	2980	2980	2980	0
21	20231110	200300	62856970	2980	2980	2980	2980	0
22	20231110	200200	62856970	2980	2980	2980	2980	0
23	20231110	200100	62856970	2980	2980	2980	2980	0
24	20231110	200000	62856970	2980	2980	2980	2980	0
25	20231110	195900	62856970	2980	2980	2980	2980	0
26	20231110	195800	62856970	2980	2980	2980	2980	0
27	20231110	195700	62856970	2980	2980	2980	2980	0
28	20231110	195600	62856970	2980	2980	2980	2980	0
29	20231110	195500	62856970	2980	2980	2980	2980	0
30	20231110	195400	62856970	2980	2980	2980	2980	0
31	20231110	195300	62856970	2980	2980	2980	2980	0
32	20231110	195200	62856970	2980	2980	2980	2980	1028
33	20231110	195100	62856970	2980	2980	2980	2980	0
34	20231110	195000	62856970	2980	2980	2980	2980	0
35	20231110	194900	62856970	2980	2980	2980	2980	0
36	20231110	194800	62856970	2980	2980	2980	2980	0
37	20231110	194700	62856970	2980	2980	2980	2980	0
38	20231110	194600	62856970	2980	2980	2980	2980	0
39	20231110	194500	62856970	2980	2980	2980	2980	0
40	20231110	194400	62856970	2980	2980	2980	2980	0
41	20231110	194300	62856970	2980	2980	2980	2980	0
42	20231110	194200	62856970	2980	2980	2980	2980	0
43	20231110	194100	62856970	2980	2980	2980	2980	0
44	20231110	194000	62856970	2980	2980	2980	2980	0
45	20231110	193900	62856970	2980	2980	2980	2980	0
46	20231110	193800	62856970	2980	2980	2980	2980	0
47	20231110	193700	62856970	2980	2980	2980	2980	0
48	20231110	193600	62856970	2980	2980	2980	2980	0
49	20231110	193500	62856970	2980	2980	2980	2980	0
50	20231110	193400	62856970	2980	2980	2980	2980	0
51	20231110	193300	62856970	2980	2980	2980	2980	0
52	20231110	193200	62856970	2980	2980	2980	2980	0
53	20231110	193100	62856970	2980	2980	2980	2980	0
54	20231110	193000	62856970	2980	2980	2980	2980	0
55	20231110	192900	62856970	2980	2980	2980	2980	0
56	20231110	192800	62856970	2980	2980	2980	2980	0
57	20231110	192700	62856970	2980	2980	2980	2980	0
58	20231110	192600	62856970	2980	2980	2980	2980	0
59	20231110	192500	62856970	2980	2980	2980	2980	0
60	20231110	192400	62856970	2980	2980	2980	2980	0
61	20231110	192300	62856970	2980	2980	2980	2980	0
62	20231110	192200	62856970	2980	2980	2980	2980	1028
63	20231110	192100	62856970	2980	2980	2980	2980	0
64	20231110	192000	62856970	2980	2980	2980	2980	0
65	20231110	191900	62856970	2980	2980	2980	2980	0
66	20231110	191800	62856970	2980	2980	2980	2980	0
67	20231110	191700	62856970	2980	2980	2980	2980	0
68	20231110	191600	62856970	2980	2980	2980	2980	0
69	20231110	191500	62856970	2980	2980	2980	2980	0
70	20231110	191400	62856970	2980	2980	2980	2980	0
71	20231110	191300	62856970	2980	2980	2980	2980	0
72	20231110	191200	62856970	2980	2980	2980	2980	0
73	20231110	191100	62856970	2980	2980	2980	2980	0
74	20231110	191000	62856970	2980	2980	2980	2980	0
75	20231110	190900	62856970	2980	2980	2980	2980	0
76	20231110	190800	62856970	2980	2980	2980	2980	0
77	20231110	190700	62856970	2980	2980	2980	2980	0
78	20231110	190600	62856970	2980	2980	2980	2980	0
79	20231110	190500	62856970	2980	2980	2980	2980	0
80	20231110	190400	62856970	2980	2980	2980	2980	0
81	20231110	190300	62856970	2980	2980	2980	2980	0
82	20231110	190200	62856970	2980	2980	2980	2980	0
83	20231110	190100	62856970	2980	2980	2980	2980	0
84	20231110	190000	62856970	2980	2980	2980	2980	0
85	20231110	185900	62856970	2980	2980	2980	2980	0
86	20231110	185800	62856970	2980	2980	2980	2980	0
87	20231110	185700	62856970	2980	2980	2980	2980	0
88	20231110	185600	62856970	2980	2980	2980	2980	0
89	20231110	185500	62856970	2980	2980	2980	2980	0
90	20231110	185400	62856970	2980	2980	2980	2980	0
91	20231110	185300	62856970	2980	2980	2980	2980	0
92	20231110	185200	62856970	2980	2980	2980	2980	1028
93	20231110	185100	62856970	2980	2980	2980	2980	0
94	20231110	185000	62856970	2980	2980	2980	2980	0
95	20231110	184900	62856970	2980	2980	2980	2980	0
96	20231110	184800	62856970	2980	2980	2980	2980	0
97	20231110	184700	62856970	2980	2980	2980	2980	0
98	20231110	184600	62856970	2980	2980	2980	2980	0
99	20231110	184500	62856970	2980	2980	2980	2980	0
100	20231110	184400	62856970	2980	2980	2980	2980	0
101	20231110	184300	62856970	2980	2980	2980	2980	0
102	20231110	184200	62856970	2980	2980	2980	2980	0
103	20231110	184100	62856970	2980	2980	2980	2980	0
104	20231110	184000	62856970	2980	2980	2980	2980	0
105	20231110	183900	62856970	2980	2980	2980	2980	0
106	20231110	183800	62856970	2980	2980	2980	2980	0
107	20231110	183700	62856970	2980	2980	2980	2980	0
108	20231110	183600	62856970	2980	2980	2980	2980	0
109	20231110	183500	62856970	2980	2980	2980	2980	0
110	20231110	183400	62856970	2980	2980	2980	2980	0
111	20231110	183300	62856970	2980	2980	2980	2980	0
112	20231110	183200	62856970	2980	2980	2980	2980	0
113	20231110	183100	62856970	2980	2980	2980	2980	0
114	20231110	183000	62856970	2980	2980	2980	2980	0
115	20231110	182900	62856970	2980	2980	2980	2980	0
116	20231110	182800	62856970	2980	2980	2980	2980	0
117	20231110	182700	62856970	2980	2980	2980	2980	0
118	20231110	182600	62856970	2980	2980	2980	2980	0
119	20231110	182500	62856970	2980	2980	2980	2980	0
120	20231110	182400	62856970	2980	2980	2980	2980	0
121	20231110	182300	62856970	2980	2980	2980	2980	0
122	20231110	182200	62856970	2980	2980	2980	2980	1028
123	20231110	182100	62856970	2980	2980	2980	2980	0
124	20231110	182000	62856970	2980	2980	2980	2980	0
125	20231110	181900	62856970	2980	2980	2980	2980	0
126	20231110	181800	62856970	2980	2980	2980	2980	0
127	20231110	181700	62856970	2980	2980	2980	2980	0
128	20231110	181600	62856970	2980	2980	2980	2980	0
129	20231110	181500	62856970	2980	2980	2980	2980	0
130	20231110	181400	62856970	2980	2980	2980	2980	0
131	20231110	181300	62856970	2980	2980	2980	2980	0
132	20231110	181200	62856970	2980	2980	2980	2980	0
133	20231110	181100	62856970	2980	2980	2980	2980	0
134	20231110	181000	62856970	2980	2980	2980	2980	0
135	20231110	180900	62856970	2980	2980	2980	2980	0
136	20231110	180800	62856970	2980	2980	2980	2980	0
137	20231110	180700	62856970	2980	2980	2980	2980	0
138	20231110	180600	62856970	2980	2980	2980	2980	0
139	20231110	180500	62856970	2980	2980	2980	2980	0
140	20231110	180400	62856970	2980	2980	2980	2980	0
141	20231110	180300	62856970	2980	2980	2980	2980	0
142	20231110	180200	62856970	2980	2980	2980	2980	0
143	20231110	180100	62856970	2980	2980	2980	2980	0
144	20231110	180000	62856970	2980	2980	2980	2980	0
145	20231110	175900	62856970	2980	2980	2980	2980	0
146	20231110	175800	62856970	2980	2980	2980	2980	0
147	20231110	175700	62856970	2980	2980	2980	2980	0
148	20231110	175600	62856970	2980	2980	2980	2980	0
149	20231110	175500	62856970	2980	2980	2980	2980	0
150	20231110	175400	62856970	2980	2980	2980	2980	0
151	20231110	175300	62856970	2980	2980	2980	2980	0
152	20231110	175200	62856970	2980	2980	2980	2980	1028
153	20231110	175100	62856970	2980	2980	2980	2980	0
154	20231110	175000	62856970	2980	2980	2980	2980	0
155	20231110	174900	62856970	2980	2980	2980	2980	0
156	20231110	174800	62856970	2980	2980	2980	2980	0
157	20231110	174700	62856970	2980	2980	2980	2980	0
158	20231110	174600	62856970	2980	2980	2980	2980	0
159	20231110	174500	62856970	2980	2980	2980	2980	0
160	20231110	174400	62856970	2980	2980	2980	2980	0
161	20231110	174300	62856970	2980	2980	2980	2980	0
162	20231110	174200	62856970	2980	2980	2980	2980	0
163	20231110	174100	62856970	2980	2980	2980	2980	0
164	20231110	174000	62856970	2980	2980	2980	2980	0
165	20231110	173900	62856970	2980	2980	2980	2980	0
166	20231110	173800	62856970	2980	2980	2980	2980	0
167	20231110	173700	62856970	2980	2980	2980	2980	0
168	20231110	173600	62856970	2980	2980	2980	2980	0
169	20231110	173500	62856970	2980	2980	2980	2980	0
170	20231110	173400	62856970	2980	2980	2980	2980	0
171	20231110	173300	62856970	2980	2980	2980	2980	0
172	20231110	173200	62856970	2980	2980	2980	2980	0
173	20231110	173100	62856970	2980	2980	2980	2980	0
174	20231110	173000	62856970	2980	2980	2980	2980	0
175	20231110	172900	62856970	2980	2980	2980	2980	0
176	20231110	172800	62856970	2980	2980	2980	2980	0
177	20231110	172700	62856970	2980	2980	2980	2980	0
178	20231110	172600	62856970	2980	2980	2980	2980	0
179	20231110	172500	62856970	2980	2980	2980	2980	0
180	20231110	172400	62856970	2980	2980	2980	2980	0
181	20231110	172300	62856970	2980	2980	2980	2980	0
182	20231110	172200	62856970	2980	2980	2980	2980	1028
183	20231110	172100	62856970	2980	2980	2980	2980	0
184	20231110	172000	62856970	2980	2980	2980	2980	0
185	20231110	171900	62856970	2980	2980	2980	2980	0
186	20231110	171800	62856970	2980	2980	2980	2980	0
187	20231110	171700	62856970	2980	2980	2980	2980	0
188	20231110	171600	62856970	2980	2980	2980	2980	0
189	20231110	171500	62856970	2980	2980	2980	2980	0
190	20231110	171400	62856970	2980	2980	2980	2980	0
191	20231110	171300	62856970	2980	2980	2980	2980	0
192	20231110	171200	62856970	2980	2980	2980	2980	0
193	20231110	171100	62856970	2980	2980	2980	2980	0
194	20231110	171000	62856970	2980	2980	2980	2980	0
195	20231110	170900	62856970	2980	2980	2980	2980	0
196	20231110	170800	62856970	2980	2980	2980	2980	0
197	20231110	170700	62856970	2980	2980	2980	2980	0
198	20231110	170600	62856970	2980	2980	2980	2980	0
199	20231110	170500	62856970	2980	2980	2980	2980	0
200	20231110	170400	62856970	2980	2980	2980	2980	0
201	20231110	170300	62856970	2980	2980	2980	2980	0
202	20231110	170200	62856970	2980	2980	2980	2980	0
203	20231110	170100	62856970	2980	2980	2980	2980	0
204	20231110	170000	62856970	2980	2980	2980	2980	0
205	20231110	165900	62856970	2980	2980	2980	2980	0
206	20231110	165800	62856970	2980	2980	2980	2980	0
207	20231110	165700	62856970	2980	2980	2980	2980	0
208	20231110	165600	62856970	2980	2980	2980	2980	0
209	20231110	165500	62856970	2980	2980	2980	2980	0
210	20231110	165400	62856970	2980	2980	2980	2980	0
211	20231110	165300	62856970	2980	2980	2980	2980	0
212	20231110	165200	62856970	2980	2980	2980	2980	1028
213	20231110	165100	62856970	2980	2980	2980	2980	0
214	20231110	165000	62856970	2980	2980	2980	2980	0
215	20231110	164900	62856970	2980	2980	2980	2980	0
216	20231110	164800	62856970	2980	2980	2980	2980	0
217	20231110	164700	62856970	2980	2980	2980	2980	0
218	20231110	164600	62856970	2980	2980	2980	2980	0
219	20231110	164500	62856970	2980	2980	2980	2980	0
220	20231110	164400	62856970	2980	2980	2980	2980	0
221	20231110	164300	62856970	2980	2980	2980	2980	0
222	20231110	164200	62856970	2980	2980	2980	2980	0
223	20231110	164100	62856970	2980	2980	2980	2980	0
224	20231110	164000	62856970	2980	2980	2980	2980	0
225	20231110	163900	62856970	2980	2980	2980	2980	0
226	20231110	163800	62856970	2980	2980	2980	2980	0
227	20231110	163700	62856970	2980	2980	2980	2980	0
228	20231110	163600	62856970	2980	2980	2980	2980	0
229	20231110	163500	62856970	2980	2980	2980	2980	0
230	20231110	163400	62856970	2980	2980	2980	2980	0
231	20231110	163300	62856970	2980	2980	2980	2980	0
232	20231110	163200	62856970	2980	2980	2980	2980	0
233	20231110	163100	62856970	2980	2980	2980	2980	0
234	20231110	163000	62856970	2980	2980	2980	2980	0
235	20231110	162900	62856970	2980	2980	2980	2980	0
236	20231110	162800	62856970	2980	2980	2980	2980	0
237	20231110	162700	62856970	2980	2980	2980	2980	0
238	20231110	162600	62856970	2980	2980	2980	2980	0
239	20231110	162500	62856970	2980	2980	2980	2980	0
240	20231110	162400	62856970	2980	2980	2980	2980	0
241	20231110	162300	62856970	2980	2980	2980	2980	0
242	20231110	162200	62856970	2980	2980	2980	2980	1028
243	20231110	162100	62856970	2980	2980	2980	2980	0
244	20231110	162000	62856970	2980	2980	2980	2980	0
245	20231110	161900	62856970	2980	2980	2980	2980	0
246	20231110	161800	62856970	2980	2980	2980	2980	0
247	20231110	161700	62856970	2980	2980	2980	2980	0
248	20231110	161600	62856970	2980	2980	2980	2980	0
249	20231110	161500	62856970	2980	2980	2980	2980	0
250	20231110	161400	62856970	2980	2980	2980	2980	0
251	20231110	161300	62856970	2980	2980	2980	2980	0
252	20231110	161200	62856970	2980	2980	2980	2980	0
253	20231110	161100	62856970	2980	2980	2980	2980	0
254	20231110	161000	62856970	2980	2980	2980	2980	0
255	20231110	160900	62856970	2980	2980	2980	2980	0
256	20231110	160800	62856970	2980	2980	2980	2980	0
257	20231110	160700	62856970	2980	2980	2980	2980	0
258	20231110	160600	62856970	2980	2980	2980	2980	0
259	20231110	160500	62856970	2980	2980	2980	2980	0
260	20231110	160400	62856970	2980	2980	2980	2980	0
261	20231110	160300	62856970	2980	2980	2980	2980	0
262	20231110	160200	62856970	2980	2980	2980	2980	0
263	20231110	160100	62856970	2980	2980	2980	2980	0
264	20231110	160000	62856970	2980	2980	2980	2980	0
265	20231110	155900	62856970	2980	2980	2980	2980	0
266	20231110	155800	62856970	2980	2980	2980	2980	0
267	20231110	155700	62856970	2980	2980	2980	2980	0
268	20231110	155600	62856970	2980	2980	2980	2980	0
269	20231110	155500	62856970	2980	2980	2980	2980	0
270	20231110	155400	62856970	2980	2980	2980	2980	0
271	20231110	155300	62856970	2980	2980	2980	2980	0
272	20231110	155200	62856970	2980	2980	2980	2980	1028
273	20231110	155100	62856970	2980	2980	2980	2980	0
274	20231110	155000	62856970	2980	2980	2980	2980	0
275	20231110	154900	62856970	2980	2980	2980	2980	0
276	20231110	154800	62856970	2980	2980	2980	2980	0
277	20231110	154700	62856970	2980	2980	2980	2980	0
278	20231110	154600	62856970	2980	2980	2980	2980	0
279	20231110	154500	62856970	2980	2980	2980	2980	0
280	20231110	154400	62856970	2980	2980	2980	2980	0
281	20231110	154300	62856970	2980	2980	2980	2980	0
282	20231110	154200	62856970	2980	2980	2980	2980	0
283	20231110	154100	62856970	2980	2980	2980	2980	0
284	20231110	154000	62856970	2980	2980	2980	2980	0
285	20231110	153900	62856970	2980	2980	2980	2980	0
286	20231110	153800	62856970	2980	2980	2980	2980	0
287	20231110	153700	62856970	2980	2980	2980	2980	0
288	20231110	153600	62856970	2980	2980	2980	2980	0
289	20231110	153500	62856970	2980	2980	2980	2980	0
290	20231110	153400	62856970	2980	2980	2980	2980	0
291	20231110	153300	62856970	2980	2980	2980	2980	0
292	20231110	153200	62856970	2980	2980	2980	2980	0
293	20231110	153100	62856970	2980	2980	2980	2980	0
294	20231110	153000	62856970	2980	2980	2980	2980	1028
295	20231110	152900	59793530	2995	2995	2995	2995	0
296	20231110	152800	59793530	2995	2995	2995	2995	0
297	20231110	152700	59793530	2995	2995	2995	2995	0
298	20231110	152600	59793530	2995	2995	2995	2995	0
299	20231110	152500	59793530	2995	2995	2995	2995	0
300	20231110	152400	59793530	2995	2995	2995	2995	0
301	20231110	152300	59793530	2995	2995	2995	2995	0
302	20231110	152200	59793530	2995	2995	2995	2995	0
303	20231110	152100	59793530	2995	2995	2995	2995	0
304	20231110	152000	59793530	2995	2995	2995	2995	0
305	20231110	151900	59793530	2995	2975	2995	2975	295
306	20231110	151800	58913710	2975	2975	2975	2975	50
307	20231110	151700	58764960	2975	2975	2975	2975	0
308	20231110	151600	58764960	2975	2975	2975	2975	3
309	20231110	151500	58756035	2975	2975	2975	2975	0
310	20231110	151400	58756035	2975	2975	2975	2975	10
311	20231110	151300	58726285	2975	2975	2975	2975	7
312	20231110	151200	58705460	2950	2960	2960	2950	133
313	20231110	151100	58312515	2980	2980	2980	2980	0
314	20231110	151000	58312515	2980	2980	2980	2980	0
315	20231110	150900	58312515	2980	2965	2980	2955	932
316	20231110	150800	55555940	2965	2965	2965	2965	10
317	20231110	150700	55526290	2965	2965	2965	2965	12
318	20231110	150600	55490710	2960	2970	2970	2960	231
319	20231110	150500	54806045	2985	2985	2985	2985	32
320	20231110	150400	54710525	2985	2985	2985	2985	0
321	20231110	150300	54710525	2985	2985	2985	2985	31
322	20231110	150200	54617990	2995	2995	2995	2995	0
323	20231110	150100	54617990	2995	2995	2995	2995	0
324	20231110	150000	54617990	2995	2995	2995	2995	2
325	20231110	145900	54612000	2965	2965	2965	2965	225
326	20231110	145800	53944875	2970	2995	2995	2970	286
327	20231110	145700	53094665	2970	2970	2970	2970	0
328	20231110	145600	53094665	2970	2970	2970	2970	0
329	20231110	145500	53094665	2970	2970	2970	2970	0
330	20231110	145400	53094665	2970	2970	2970	2970	0
331	20231110	145300	53094665	2970	2985	2985	2970	785
332	20231110	145200	50760395	2995	2995	2995	2995	0
333	20231110	145100	50760395	2995	2995	2995	2995	55
334	20231110	145000	50595670	2995	2995	2995	2995	0
335	20231110	144900	50595670	2995	2995	2995	2995	0
336	20231110	144800	50595670	2995	2995	2995	2995	0
337	20231110	144700	50595670	2995	2995	2995	2995	0
338	20231110	144600	50595670	2995	2995	2995	2995	0
339	20231110	144500	50595670	2995	2995	2995	2995	101
340	20231110	144400	50293175	2995	2995	2995	2995	0
341	20231110	144300	50293175	2995	2995	2995	2995	0
342	20231110	144200	50293175	2995	2995	2995	2995	1
343	20231110	144100	50290180	2985	2985	2985	2985	0
344	20231110	144000	50290180	2985	2985	2985	2985	0
345	20231110	143900	50290180	2985	2985	2985	2985	0
346	20231110	143800	50290180	2985	2990	2990	2985	37
347	20231110	143700	50179585	2995	2995	2995	2995	0
348	20231110	143600	50179585	2995	2995	2995	2995	3
349	20231110	143500	50170600	2995	2995	2995	2995	0
350	20231110	143400	50170600	2995	2995	2995	2995	0
351	20231110	143300	50170600	2995	2995	2995	2995	0
352	20231110	143200	50170600	2995	2995	2995	2995	0
353	20231110	143100	50170600	2995	2995	2995	2995	0
354	20231110	143000	50170600	2995	2995	2995	2995	0
355	20231110	142900	50170600	2995	2995	2995	2995	10
356	20231110	142800	50140650	2995	2995	2995	2995	17
357	20231110	142700	50089735	3000	3000	3000	3000	0
358	20231110	142600	50089735	3000	3000	3000	3000	0
359	20231110	142500	50089735	3000	3000	3000	3000	0
360	20231110	142400	50089735	3000	3000	3000	3000	0
361	20231110	142300	50089735	3000	3000	3000	3000	0
362	20231110	142200	50089735	3000	3000	3000	3000	0
363	20231110	142100	50089735	3000	3000	3000	3000	10
364	20231110	142000	50059735	3005	3005	3005	3005	3
365	20231110	141900	50050720	2985	2985	2985	2985	0
366	20231110	141800	50050720	2985	2985	2985	2985	0
367	20231110	141700	50050720	2985	2985	2985	2985	0
368	20231110	141600	50050720	2985	2985	2985	2985	0
369	20231110	141500	50050720	2985	2985	2985	2985	1
370	20231110	141400	50047735	2985	2985	2985	2985	0
371	20231110	141300	50047735	2985	2985	2985	2985	0
372	20231110	141200	50047735	2985	2985	2985	2985	0
373	20231110	141100	50047735	2985	2985	2985	2985	0
374	20231110	141000	50047735	2985	2985	2985	2985	8
375	20231110	140900	50023855	3005	3005	3005	3005	0
376	20231110	140800	50023855	3005	3005	3005	3005	0
377	20231110	140700	50023855	3005	3005	3005	3005	0
378	20231110	140600	50023855	3005	3005	3005	3005	0
379	20231110	140500	50023855	3005	3005	3005	3005	0
380	20231110	140400	50023855	3005	3005	3005	3005	0
381	20231110	140300	50023855	3005	3005	3005	3005	0
382	20231110	140200	50023855	3005	3005	3005	3005	0
383	20231110	140100	50023855	3005	3005	3005	3005	0
384	20231110	140000	50023855	3005	3005	3005	3005	0
385	20231110	135900	50023855	3005	3005	3005	3005	0
386	20231110	135800	50023855	3005	3005	3005	3005	31
387	20231110	135700	49930700	2985	2985	2985	2985	0
388	20231110	135600	49930700	2985	2985	2985	2985	1
389	20231110	135500	49927715	2985	2985	2985	2985	0
390	20231110	135400	49927715	2985	2985	2985	2985	0
391	20231110	135300	49927715	2985	2985	2985	2985	1
392	20231110	135200	49924730	3010	3010	3010	3010	0
393	20231110	135100	49924730	3010	3010	3010	3010	39
394	20231110	135000	49807340	3010	3010	3010	3010	0
395	20231110	134900	49807340	3010	3010	3010	3010	0
396	20231110	134800	49807340	3010	3010	3010	3010	0
397	20231110	134700	49807340	3010	3010	3010	3010	0
398	20231110	134600	49807340	3010	3010	3010	3010	10
399	20231110	134500	49777240	3010	3010	3010	3010	11
400	20231110	134400	49744130	3010	3010	3010	3010	0
401	20231110	134300	49744130	3010	3010	3010	3010	2
402	20231110	134200	49738110	3005	3005	3005	3005	645
403	20231110	134100	47799885	3005	3005	3005	3005	0
404	20231110	134000	47799885	3005	3005	3005	3005	0
405	20231110	133900	47799885	3005	3005	3005	3005	0
406	20231110	133800	47799885	3005	3005	3005	3005	0
407	20231110	133700	47799885	3005	3005	3005	3005	0
408	20231110	133600	47799885	3005	3005	3005	3005	0
409	20231110	133500	47799885	3005	3005	3005	3005	0
410	20231110	133400	47799885	3005	3005	3005	3005	0
411	20231110	133300	47799885	3005	3005	3005	3005	0
412	20231110	133200	47799885	3005	3005	3005	3005	0
413	20231110	133100	47799885	3005	3005	3005	3005	0
414	20231110	133000	47799885	3005	3005	3005	3005	0
415	20231110	132900	47799885	3005	3005	3005	3005	63
416	20231110	132800	47610570	3000	3000	3000	3000	5
417	20231110	132700	47595570	3000	3000	3000	3000	100
418	20231110	132600	47295570	3000	3000	3000	3000	42
419	20231110	132500	47169570	3000	3000	3000	3000	2
420	20231110	132400	47163570	2980	2980	2980	2980	0
421	20231110	132300	47163570	2980	2980	2980	2980	0
422	20231110	132200	47163570	2980	2980	2980	2980	0
423	20231110	132100	47163570	2980	2980	2980	2980	0
424	20231110	132000	47163570	2980	2980	2980	2980	0
425	20231110	131900	47163570	2980	2980	2980	2980	800
426	20231110	131800	44779570	2985	2985	2985	2985	0
427	20231110	131700	44779570	2985	2985	2985	2985	0
428	20231110	131600	44779570	2985	2985	2985	2985	0
429	20231110	131500	44779570	2985	2985	2985	2985	7
430	20231110	131400	44758675	2985	2985	2985	2985	0
431	20231110	131300	44758675	2985	2985	2985	2985	0
432	20231110	131200	44758675	2985	2985	2985	2985	0
433	20231110	131100	44758675	2985	2985	2985	2985	0
434	20231110	131000	44758675	2985	2985	2985	2985	9
435	20231110	130900	44731810	3005	3005	3005	3005	0
436	20231110	130800	44731810	3005	3005	3005	3005	0
437	20231110	130700	44731810	3005	3005	3005	3005	0
438	20231110	130600	44731810	3005	3005	3005	3005	0
439	20231110	130500	44731810	3005	3005	3005	3005	0
440	20231110	130400	44731810	3005	3005	3005	3005	0
441	20231110	130300	44731810	3005	3005	3005	3005	1
442	20231110	130200	44728805	3005	3005	3005	3005	0
443	20231110	130100	44728805	3005	3005	3005	3005	0
444	20231110	130000	44728805	3005	3005	3005	3005	0
445	20231110	125900	44728805	3005	3005	3005	3005	0
446	20231110	125800	44728805	3005	3005	3005	3005	0
447	20231110	125700	44728805	3005	3005	3005	3005	0
448	20231110	125600	44728805	3005	3005	3005	3005	0
449	20231110	125500	44728805	3005	3005	3005	3005	0
450	20231110	125400	44728805	3005	3005	3005	3005	0
451	20231110	125300	44728805	3005	3005	3005	3005	2
452	20231110	125200	44722795	3005	3005	3005	3005	0
453	20231110	125100	44722795	3005	3005	3005	3005	0
454	20231110	125000	44722795	3005	3005	3005	3005	0
455	20231110	124900	44722795	3005	3005	3005	3005	0
456	20231110	124800	44722795	3005	3005	3005	3005	0
457	20231110	124700	44722795	3005	3005	3005	3005	0
458	20231110	124600	44722795	3005	3005	3005	3005	50
459	20231110	124500	44572545	3005	3005	3005	3005	0
460	20231110	124400	44572545	3005	3005	3005	3005	0
461	20231110	124300	44572545	3005	3005	3005	3005	0
462	20231110	124200	44572545	3005	3005	3005	3005	0
463	20231110	124100	44572545	3005	3005	3005	3005	0
464	20231110	124000	44572545	3005	3005	3005	3005	0
465	20231110	123900	44572545	3005	3005	3005	3005	336
466	20231110	123800	43562865	3005	3005	3005	3005	0
467	20231110	123700	43562865	3005	3005	3005	3005	0
468	20231110	123600	43562865	3005	3005	3005	3005	0
469	20231110	123500	43562865	3005	3005	3005	3005	0
470	20231110	123400	43562865	3005	3005	3005	3005	0
471	20231110	123300	43562865	3005	3000	3005	3000	663
472	20231110	123200	41572365	2985	2985	2985	2985	0
473	20231110	123100	41572365	2985	2985	2985	2985	0
474	20231110	123000	41572365	2985	2985	2985	2985	657
475	20231110	122900	39611220	2980	2980	2980	2980	0
476	20231110	122800	39611220	2980	2980	2980	2980	0
477	20231110	122700	39611220	2980	2980	2980	2980	0
478	20231110	122600	39611220	2980	2980	2980	2980	0
479	20231110	122500	39611220	2980	2980	2980	2980	0
480	20231110	122400	39611220	2980	2980	2980	2980	0
481	20231110	122300	39611220	2980	2980	2980	2980	0
482	20231110	122200	39611220	2980	2980	2980	2980	0
483	20231110	122100	39611220	2980	2980	2980	2980	0
484	20231110	122000	39611220	2980	2980	2980	2980	0
485	20231110	121900	39611220	2980	2980	2980	2980	0
486	20231110	121800	39611220	2980	2980	2980	2980	0
487	20231110	121700	39611220	2980	2980	2980	2980	0
488	20231110	121600	39611220	2980	2980	2980	2980	160
489	20231110	121500	39134420	2980	2980	2980	2980	0
490	20231110	121400	39134420	2980	2980	2980	2980	45
491	20231110	121300	39000320	2980	2980	2980	2980	0
492	20231110	121200	39000320	2980	2980	2980	2980	30
493	20231110	121100	38910920	2975	2975	2975	2975	0
494	20231110	121000	38910920	2975	2975	2975	2975	9
495	20231110	120900	38884145	2975	2975	2975	2975	0
496	20231110	120800	38884145	2975	2975	2975	2975	0
497	20231110	120700	38884145	2975	2975	2975	2975	0
498	20231110	120600	38884145	2975	2975	2975	2975	0
499	20231110	120500	38884145	2975	2975	2975	2975	0
500	20231110	120400	38884145	2975	2975	2975	2975	0
501	20231110	120300	38884145	2975	2975	2975	2975	0
502	20231110	120200	38884145	2975	2975	2975	2975	0
503	20231110	120100	38884145	2975	2975	2975	2975	0
504	20231110	120000	38884145	2975	2975	2975	2975	0
505	20231110	115900	38884145	2975	2975	2975	2975	0
506	20231110	115800	38884145	2975	2975	2975	2975	0
507	20231110	115700	38884145	2975	2975	2975	2975	0
508	20231110	115600	38884145	2975	2975	2975	2975	0
509	20231110	115500	38884145	2975	2975	2975	2975	0
510	20231110	115400	38884145	2975	2975	2975	2975	0
511	20231110	115300	38884145	2975	2975	2975	2975	0
512	20231110	115200	38884145	2975	2975	2975	2975	0
513	20231110	115100	38884145	2975	2975	2975	2975	0
514	20231110	115000	38884145	2975	2975	2975	2975	0
515	20231110	114900	38884145	2975	2975	2975	2975	0
516	20231110	114800	38884145	2975	2975	2975	2975	64
517	20231110	114700	38693745	2980	2980	2980	2980	98
518	20231110	114600	38401705	2980	2980	2980	2980	0
519	20231110	114500	38401705	2980	2980	2980	2980	0
520	20231110	114400	38401705	2980	2980	2980	2980	4
521	20231110	114300	38389785	2980	2980	2980	2980	0
522	20231110	114200	38389785	2980	2980	2980	2980	0
523	20231110	114100	38389785	2980	2980	2980	2980	0
524	20231110	114000	38389785	2980	2980	2980	2980	154
525	20231110	113900	37930865	2985	2985	2985	2985	0
526	20231110	113800	37930865	2985	2985	2985	2985	0
527	20231110	113700	37930865	2985	2985	2985	2985	0
528	20231110	113600	37930865	2985	2985	2985	2985	0
529	20231110	113500	37930865	2985	2985	2985	2985	0
530	20231110	113400	37930865	2985	2985	2985	2985	0
531	20231110	113300	37930865	2985	2985	2985	2985	0
532	20231110	113200	37930865	2985	2985	2985	2985	0
533	20231110	113100	37930865	2985	2985	2985	2985	0
534	20231110	113000	37930865	2985	2985	2985	2985	0
535	20231110	112900	37930865	2985	2985	2985	2985	2
536	20231110	112800	37924895	2985	2985	2985	2985	0
537	20231110	112700	37924895	2985	2985	2985	2985	0
538	20231110	112600	37924895	2985	2985	2985	2985	22
539	20231110	112500	37859225	2985	2985	2985	2985	0
540	20231110	112400	37859225	2985	2985	2985	2985	0
541	20231110	112300	37859225	2985	2985	2985	2985	0
542	20231110	112200	37859225	2985	2985	2985	2985	0
543	20231110	112100	37859225	2985	2985	2985	2985	0
544	20231110	112000	37859225	2985	2985	2985	2985	0
545	20231110	111900	37859225	2985	2985	2985	2985	0
546	20231110	111800	37859225	2985	2985	2985	2985	0
547	20231110	111700	37859225	2985	2990	2990	2985	113
548	20231110	111600	37521870	2990	2990	2990	2990	0
549	20231110	111500	37521870	2990	2990	2990	2990	0
550	20231110	111400	37521870	2990	2990	2990	2990	0
551	20231110	111300	37521870	2990	2990	2990	2990	0
552	20231110	111200	37521870	2990	2990	2990	2990	0
553	20231110	111100	37521870	2990	2990	2990	2990	0
554	20231110	111000	37521870	2990	2990	2990	2990	19
555	20231110	110900	37465060	2990	2990	2990	2990	0
556	20231110	110800	37465060	2990	2990	2990	2990	0
557	20231110	110700	37465060	2990	2990	2990	2990	0
558	20231110	110600	37465060	2990	2990	2990	2990	1
559	20231110	110500	37462070	3000	3000	3000	3000	8
560	20231110	110400	37438070	3000	3000	3000	3000	0
561	20231110	110300	37438070	3000	3000	3000	3000	0
562	20231110	110200	37438070	3000	3000	3000	3000	0
563	20231110	110100	37438070	3000	3000	3000	3000	0
564	20231110	110000	37438070	3000	3000	3000	3000	0
565	20231110	105900	37438070	3000	3000	3000	3000	0
566	20231110	105800	37438070	3000	3000	3000	3000	0
567	20231110	105700	37438070	3000	3000	3000	3000	2
568	20231110	105600	37432070	3000	3000	3000	3000	0
569	20231110	105500	37432070	3000	3000	3000	3000	0
570	20231110	105400	37432070	3000	3000	3000	3000	5
571	20231110	105300	37417070	2990	2990	2990	2990	0
572	20231110	105200	37417070	2990	2990	2990	2990	0
573	20231110	105100	37417070	2990	2990	2990	2990	0
574	20231110	105000	37417070	2990	2990	2990	2990	0
575	20231110	104900	37417070	2990	2990	2990	2990	0
576	20231110	104800	37417070	2990	2990	2990	2990	0
577	20231110	104700	37417070	2990	2990	2990	2990	1
578	20231110	104600	37414080	2980	2980	2980	2980	0
579	20231110	104500	37414080	2980	2980	2980	2980	0
580	20231110	104400	37414080	2980	2980	2980	2980	0
581	20231110	104300	37414080	2980	2985	2985	2980	28
582	20231110	104200	37330555	2985	2985	2985	2985	2
583	20231110	104100	37324585	2985	2985	2985	2985	0
584	20231110	104000	37324585	2985	2985	2985	2985	7
585	20231110	103900	37303690	2985	2985	2985	2985	0
586	20231110	103800	37303690	2985	2985	2985	2985	0
587	20231110	103700	37303690	2985	2985	2985	2985	0
588	20231110	103600	37303690	2985	3000	3000	2985	10
589	20231110	103500	37273765	3000	3000	3000	3000	0
590	20231110	103400	37273765	3000	3000	3000	3000	0
591	20231110	103300	37273765	3000	3000	3000	3000	0
592	20231110	103200	37273765	3000	3000	3000	3000	0
593	20231110	103100	37273765	3000	3000	3000	3000	0
594	20231110	103000	37273765	3000	3000	3000	3000	0
595	20231110	102900	37273765	3000	3000	3000	3000	10
596	20231110	102800	37243765	3000	3000	3000	3000	200
597	20231110	102700	36643765	3000	3000	3000	3000	0
598	20231110	102600	36643765	3000	3000	3000	3000	6
599	20231110	102500	36625765	3005	3005	3005	3005	0
600	20231110	102400	36625765	3005	3005	3005	3005	0
601	20231110	102300	36625765	3005	3005	3005	3005	0
602	20231110	102200	36625765	3005	3005	3005	3005	300
603	20231110	102100	35724265	3005	3005	3005	3005	0
604	20231110	102000	35724265	3005	3005	3005	3005	9
605	20231110	101900	35697220	3005	3005	3005	3005	0
606	20231110	101800	35697220	3005	2995	3005	2990	73
607	20231110	101700	35478155	2995	3005	3005	2995	6
608	20231110	101600	35460175	3000	3000	3000	3000	0
609	20231110	101500	35460175	3000	3005	3005	3000	104
610	20231110	101400	35147680	3000	3000	3000	3000	41
611	20231110	101300	35024680	2990	2990	2990	2990	0
612	20231110	101200	35024680	2990	2990	2990	2990	10
613	20231110	101100	34994780	2995	3000	3000	2995	862
614	20231110	101000	32408880	3000	3000	3000	3000	59
615	20231110	100900	32231880	3000	3005	3005	3000	110
616	20231110	100800	31901830	3005	3005	3005	3005	0
617	20231110	100700	31901830	3005	3005	3005	3005	15
618	20231110	100600	31856755	3005	3005	3005	3005	61
619	20231110	100500	31673450	3005	3005	3005	3005	203
620	20231110	100400	31063435	3005	3005	3005	3005	40
621	20231110	100300	30943235	3005	3005	3005	3005	39
622	20231110	100200	30826040	3000	3005	3005	3000	1910
623	20231110	100100	25086575	2990	2990	2990	2990	107
624	20231110	100000	24766645	2990	2990	2990	2990	0
625	20231110	095900	24766645	2990	2990	2990	2990	100
626	20231110	095800	24467645	2990	2990	2990	2990	4
627	20231110	095700	24455685	2990	2985	2990	2985	210
628	20231110	095600	23828785	2980	2980	2980	2980	59
629	20231110	095500	23652965	2975	2975	2975	2975	82
630	20231110	095400	23409015	2975	2970	2975	2970	7
631	20231110	095300	23388210	2975	2970	2975	2970	29
632	20231110	095200	23302035	2970	2970	2970	2970	38
633	20231110	095100	23189175	2965	2965	2965	2965	0
634	20231110	095000	23189175	2965	2965	2965	2965	33
635	20231110	094900	23091330	2960	2955	2960	2955	58
636	20231110	094800	22919790	2950	2950	2950	2950	178
637	20231110	094700	22394690	2950	2950	2950	2950	31
638	20231110	094600	22303240	2945	2945	2945	2945	83
639	20231110	094500	22058805	2945	2945	2945	2945	0
640	20231110	094400	22058805	2945	2945	2945	2945	2
641	20231110	094300	22052915	2945	2945	2945	2945	0
642	20231110	094200	22052915	2945	2945	2945	2945	9
643	20231110	094100	22026410	2945	2935	2945	2935	192
644	20231110	094000	21462680	2935	2935	2935	2935	0
645	20231110	093900	21462680	2935	2935	2935	2935	1
646	20231110	093800	21459745	2930	2930	2930	2930	111
647	20231110	093700	21134515	2925	2935	2935	2925	31
648	20231110	093600	21043755	2935	2925	2950	2925	85
649	20231110	093500	20795035	2925	2955	2955	2900	1872
650	20231110	093400	15347730	2920	2935	2935	2920	468
651	20231110	093300	13979820	2930	2940	2940	2930	252
652	20231110	093200	13240220	2940	2945	2945	2940	104
653	20231110	093100	12934315	2945	2945	2945	2945	29
654	20231110	093000	12848910	2945	2950	2950	2945	727
655	20231110	092900	10704520	2950	2950	2950	2950	64
656	20231110	092800	10515720	2950	2950	2950	2950	0
657	20231110	092700	10515720	2950	2950	2950	2950	2
658	20231110	092600	10509820	2950	2955	2955	2950	102
659	20231110	092500	10208500	2965	2965	2965	2965	0
660	20231110	092400	10208500	2965	2965	2965	2965	1
661	20231110	092300	10205535	2965	2965	2965	2965	73
662	20231110	092200	9989090	2950	2955	2955	2950	24
663	20231110	092100	9918220	2955	2955	2955	2955	15
664	20231110	092000	9873895	2955	2955	2955	2955	146
665	20231110	091900	9442465	2960	2995	2995	2960	542
666	20231110	091800	7834100	2970	2990	2990	2970	2
667	20231110	091700	7828140	2995	2995	2995	2990	31
668	20231110	091600	7735300	2995	2995	2995	2995	1
669	20231110	091500	7732305	3000	2970	3000	2970	222
670	20231110	091400	7070015	2970	2970	2970	2970	1
671	20231110	091300	7067045	2975	2975	2975	2975	50
672	20231110	091200	6918295	2975	2975	2975	2975	4
673	20231110	091100	6906395	2965	2960	2965	2960	140
674	20231110	091000	6491440	2950	2950	2950	2950	260
675	20231110	090900	5724440	2945	2945	2945	2945	17
676	20231110	090800	5674375	2950	2950	2950	2950	14
677	20231110	090700	5633075	2950	2950	2950	2950	50
678	20231110	090600	5485575	2935	2935	2935	2935	0
679	20231110	090500	5485575	2935	2960	2960	2920	1011
680	20231110	090400	2526000	2970	2970	2970	2965	25
681	20231110	090300	2451770	2965	2980	2980	2965	60
682	20231110	090200	2273120	2980	2980	2980	2980	0
683	20231110	090100	2273120	2980	2980	2980	2980	14
684	20231110	090000	2231400	2920	2915	2920	2910	703