KissMeData/016100/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	190000	36306525	2475	2475	2475	2475	822
3	20231110	185900	36306525	2475	2475	2475	2475	0
4	20231110	185800	36306525	2475	2475	2475	2475	0
5	20231110	185700	36306525	2475	2475	2475	2475	0
6	20231110	185600	36306525	2475	2475	2475	2475	0
7	20231110	185500	36306525	2475	2475	2475	2475	0
8	20231110	185400	36306525	2475	2475	2475	2475	0
9	20231110	185300	36306525	2475	2475	2475	2475	0
10	20231110	185200	36306525	2475	2475	2475	2475	0
11	20231110	185100	36306525	2475	2475	2475	2475	0
12	20231110	185000	36306525	2475	2475	2475	2475	0
13	20231110	184900	36306525	2475	2475	2475	2475	0
14	20231110	184800	36306525	2475	2475	2475	2475	0
15	20231110	184700	36306525	2475	2475	2475	2475	0
16	20231110	184600	36306525	2475	2475	2475	2475	0
17	20231110	184500	36306525	2475	2475	2475	2475	0
18	20231110	184400	36306525	2475	2475	2475	2475	0
19	20231110	184300	36306525	2475	2475	2475	2475	0
20	20231110	184200	36306525	2475	2475	2475	2475	0
21	20231110	184100	36306525	2475	2475	2475	2475	0
22	20231110	184000	36306525	2475	2475	2475	2475	0
23	20231110	183900	36306525	2475	2475	2475	2475	0
24	20231110	183800	36306525	2475	2475	2475	2475	0
25	20231110	183700	36306525	2475	2475	2475	2475	0
26	20231110	183600	36306525	2475	2475	2475	2475	0
27	20231110	183500	36306525	2475	2475	2475	2475	0
28	20231110	183400	36306525	2475	2475	2475	2475	0
29	20231110	183300	36306525	2475	2475	2475	2475	0
30	20231110	183200	36306525	2475	2475	2475	2475	0
31	20231110	183100	36306525	2475	2475	2475	2475	0
32	20231110	183000	36306525	2475	2475	2475	2475	822
33	20231110	182900	36306525	2475	2475	2475	2475	0
34	20231110	182800	36306525	2475	2475	2475	2475	0
35	20231110	182700	36306525	2475	2475	2475	2475	0
36	20231110	182600	36306525	2475	2475	2475	2475	0
37	20231110	182500	36306525	2475	2475	2475	2475	0
38	20231110	182400	36306525	2475	2475	2475	2475	0
39	20231110	182300	36306525	2475	2475	2475	2475	0
40	20231110	182200	36306525	2475	2475	2475	2475	0
41	20231110	182100	36306525	2475	2475	2475	2475	0
42	20231110	182000	36306525	2475	2475	2475	2475	0
43	20231110	181900	36306525	2475	2475	2475	2475	0
44	20231110	181800	36306525	2475	2475	2475	2475	0
45	20231110	181700	36306525	2475	2475	2475	2475	0
46	20231110	181600	36306525	2475	2475	2475	2475	0
47	20231110	181500	36306525	2475	2475	2475	2475	0
48	20231110	181400	36306525	2475	2475	2475	2475	0
49	20231110	181300	36306525	2475	2475	2475	2475	0
50	20231110	181200	36306525	2475	2475	2475	2475	0
51	20231110	181100	36306525	2475	2475	2475	2475	0
52	20231110	181000	36306525	2475	2475	2475	2475	0
53	20231110	180900	36306525	2475	2475	2475	2475	0
54	20231110	180800	36306525	2475	2475	2475	2475	0
55	20231110	180700	36306525	2475	2475	2475	2475	0
56	20231110	180600	36306525	2475	2475	2475	2475	0
57	20231110	180500	36306525	2475	2475	2475	2475	0
58	20231110	180400	36306525	2475	2475	2475	2475	0
59	20231110	180300	36306525	2475	2475	2475	2475	0
60	20231110	180200	36306525	2475	2475	2475	2475	0
61	20231110	180100	36306525	2475	2475	2475	2475	0
62	20231110	180000	36306525	2475	2475	2475	2475	822
63	20231110	175900	36306525	2475	2475	2475	2475	0
64	20231110	175800	36306525	2475	2475	2475	2475	0
65	20231110	175700	36306525	2475	2475	2475	2475	0
66	20231110	175600	36306525	2475	2475	2475	2475	0
67	20231110	175500	36306525	2475	2475	2475	2475	0
68	20231110	175400	36306525	2475	2475	2475	2475	0
69	20231110	175300	36306525	2475	2475	2475	2475	0
70	20231110	175200	36306525	2475	2475	2475	2475	0
71	20231110	175100	36306525	2475	2475	2475	2475	0
72	20231110	175000	36306525	2475	2475	2475	2475	0
73	20231110	174900	36306525	2475	2475	2475	2475	0
74	20231110	174800	36306525	2475	2475	2475	2475	0
75	20231110	174700	36306525	2475	2475	2475	2475	0
76	20231110	174600	36306525	2475	2475	2475	2475	0
77	20231110	174500	36306525	2475	2475	2475	2475	0
78	20231110	174400	36306525	2475	2475	2475	2475	0
79	20231110	174300	36306525	2475	2475	2475	2475	0
80	20231110	174200	36306525	2475	2475	2475	2475	0
81	20231110	174100	36306525	2475	2475	2475	2475	0
82	20231110	174000	36306525	2475	2475	2475	2475	0
83	20231110	173900	36306525	2475	2475	2475	2475	0
84	20231110	173800	36306525	2475	2475	2475	2475	0
85	20231110	173700	36306525	2475	2475	2475	2475	0
86	20231110	173600	36306525	2475	2475	2475	2475	0
87	20231110	173500	36306525	2475	2475	2475	2475	0
88	20231110	173400	36306525	2475	2475	2475	2475	0
89	20231110	173300	36306525	2475	2475	2475	2475	0
90	20231110	173200	36306525	2475	2475	2475	2475	0
91	20231110	173100	36306525	2475	2475	2475	2475	0
92	20231110	173000	36306525	2475	2475	2475	2475	822
93	20231110	172900	36306525	2475	2475	2475	2475	0
94	20231110	172800	36306525	2475	2475	2475	2475	0
95	20231110	172700	36306525	2475	2475	2475	2475	0
96	20231110	172600	36306525	2475	2475	2475	2475	0
97	20231110	172500	36306525	2475	2475	2475	2475	0
98	20231110	172400	36306525	2475	2475	2475	2475	0
99	20231110	172300	36306525	2475	2475	2475	2475	0
100	20231110	172200	36306525	2475	2475	2475	2475	0
101	20231110	172100	36306525	2475	2475	2475	2475	0
102	20231110	172000	36306525	2475	2475	2475	2475	0
103	20231110	171900	36306525	2475	2475	2475	2475	0
104	20231110	171800	36306525	2475	2475	2475	2475	0
105	20231110	171700	36306525	2475	2475	2475	2475	0
106	20231110	171600	36306525	2475	2475	2475	2475	0
107	20231110	171500	36306525	2475	2475	2475	2475	0
108	20231110	171400	36306525	2475	2475	2475	2475	0
109	20231110	171300	36306525	2475	2475	2475	2475	0
110	20231110	171200	36306525	2475	2475	2475	2475	0
111	20231110	171100	36306525	2475	2475	2475	2475	0
112	20231110	171000	36306525	2475	2475	2475	2475	0
113	20231110	170900	36306525	2475	2475	2475	2475	0
114	20231110	170800	36306525	2475	2475	2475	2475	0
115	20231110	170700	36306525	2475	2475	2475	2475	0
116	20231110	170600	36306525	2475	2475	2475	2475	0
117	20231110	170500	36306525	2475	2475	2475	2475	0
118	20231110	170400	36306525	2475	2475	2475	2475	0
119	20231110	170300	36306525	2475	2475	2475	2475	0
120	20231110	170200	36306525	2475	2475	2475	2475	0
121	20231110	170100	36306525	2475	2475	2475	2475	0
122	20231110	170000	36306525	2475	2475	2475	2475	822
123	20231110	165900	36306525	2475	2475	2475	2475	0
124	20231110	165800	36306525	2475	2475	2475	2475	0
125	20231110	165700	36306525	2475	2475	2475	2475	0
126	20231110	165600	36306525	2475	2475	2475	2475	0
127	20231110	165500	36306525	2475	2475	2475	2475	0
128	20231110	165400	36306525	2475	2475	2475	2475	0
129	20231110	165300	36306525	2475	2475	2475	2475	0
130	20231110	165200	36306525	2475	2475	2475	2475	0
131	20231110	165100	36306525	2475	2475	2475	2475	0
132	20231110	165000	36306525	2475	2475	2475	2475	0
133	20231110	164900	36306525	2475	2475	2475	2475	0
134	20231110	164800	36306525	2475	2475	2475	2475	0
135	20231110	164700	36306525	2475	2475	2475	2475	0
136	20231110	164600	36306525	2475	2475	2475	2475	0
137	20231110	164500	36306525	2475	2475	2475	2475	0
138	20231110	164400	36306525	2475	2475	2475	2475	0
139	20231110	164300	36306525	2475	2475	2475	2475	0
140	20231110	164200	36306525	2475	2475	2475	2475	0
141	20231110	164100	36306525	2475	2475	2475	2475	0
142	20231110	164000	36306525	2475	2475	2475	2475	0
143	20231110	163900	36306525	2475	2475	2475	2475	0
144	20231110	163800	36306525	2475	2475	2475	2475	0
145	20231110	163700	36306525	2475	2475	2475	2475	0
146	20231110	163600	36306525	2475	2475	2475	2475	0
147	20231110	163500	36306525	2475	2475	2475	2475	0
148	20231110	163400	36306525	2475	2475	2475	2475	0
149	20231110	163300	36306525	2475	2475	2475	2475	0
150	20231110	163200	36306525	2475	2475	2475	2475	0
151	20231110	163100	36306525	2475	2475	2475	2475	0
152	20231110	163000	36306525	2475	2475	2475	2475	822
153	20231110	162900	36306525	2475	2475	2475	2475	0
154	20231110	162800	36306525	2475	2475	2475	2475	0
155	20231110	162700	36306525	2475	2475	2475	2475	0
156	20231110	162600	36306525	2475	2475	2475	2475	0
157	20231110	162500	36306525	2475	2475	2475	2475	0
158	20231110	162400	36306525	2475	2475	2475	2475	0
159	20231110	162300	36306525	2475	2475	2475	2475	0
160	20231110	162200	36306525	2475	2475	2475	2475	0
161	20231110	162100	36306525	2475	2475	2475	2475	0
162	20231110	162000	36306525	2475	2475	2475	2475	0
163	20231110	161900	36306525	2475	2475	2475	2475	0
164	20231110	161800	36306525	2475	2475	2475	2475	0
165	20231110	161700	36306525	2475	2475	2475	2475	0
166	20231110	161600	36306525	2475	2475	2475	2475	0
167	20231110	161500	36306525	2475	2475	2475	2475	0
168	20231110	161400	36306525	2475	2475	2475	2475	0
169	20231110	161300	36306525	2475	2475	2475	2475	0
170	20231110	161200	36306525	2475	2475	2475	2475	0
171	20231110	161100	36306525	2475	2475	2475	2475	0
172	20231110	161000	36306525	2475	2475	2475	2475	0
173	20231110	160900	36306525	2475	2475	2475	2475	0
174	20231110	160800	36306525	2475	2475	2475	2475	0
175	20231110	160700	36306525	2475	2475	2475	2475	0
176	20231110	160600	36306525	2475	2475	2475	2475	0
177	20231110	160500	36306525	2475	2475	2475	2475	0
178	20231110	160400	36306525	2475	2475	2475	2475	0
179	20231110	160300	36306525	2475	2475	2475	2475	0
180	20231110	160200	36306525	2475	2475	2475	2475	0
181	20231110	160100	36306525	2475	2475	2475	2475	0
182	20231110	160000	36306525	2475	2475	2475	2475	822
183	20231110	155900	36306525	2475	2475	2475	2475	0
184	20231110	155800	36306525	2475	2475	2475	2475	0
185	20231110	155700	36306525	2475	2475	2475	2475	0
186	20231110	155600	36306525	2475	2475	2475	2475	0
187	20231110	155500	36306525	2475	2475	2475	2475	0
188	20231110	155400	36306525	2475	2475	2475	2475	0
189	20231110	155300	36306525	2475	2475	2475	2475	0
190	20231110	155200	36306525	2475	2475	2475	2475	0
191	20231110	155100	36306525	2475	2475	2475	2475	0
192	20231110	155000	36306525	2475	2475	2475	2475	0
193	20231110	154900	36306525	2475	2475	2475	2475	0
194	20231110	154800	36306525	2475	2475	2475	2475	0
195	20231110	154700	36306525	2475	2475	2475	2475	0
196	20231110	154600	36306525	2475	2475	2475	2475	0
197	20231110	154500	36306525	2475	2475	2475	2475	0
198	20231110	154400	36306525	2475	2475	2475	2475	0
199	20231110	154300	36306525	2475	2475	2475	2475	0
200	20231110	154200	36306525	2475	2475	2475	2475	0
201	20231110	154100	36306525	2475	2475	2475	2475	0
202	20231110	154000	36306525	2475	2475	2475	2475	0
203	20231110	153900	36306525	2475	2475	2475	2475	0
204	20231110	153800	36306525	2475	2475	2475	2475	0
205	20231110	153700	36306525	2475	2475	2475	2475	0
206	20231110	153600	36306525	2475	2475	2475	2475	0
207	20231110	153500	36306525	2475	2475	2475	2475	0
208	20231110	153400	36306525	2475	2475	2475	2475	0
209	20231110	153300	36306525	2475	2475	2475	2475	0
210	20231110	153200	36306525	2475	2475	2475	2475	0
211	20231110	153100	36306525	2475	2475	2475	2475	0
212	20231110	153000	36306525	2475	2475	2475	2475	1644
213	20231110	152900	34272075	2465	2465	2465	2465	0
214	20231110	152800	34272075	2465	2465	2465	2465	0
215	20231110	152700	34272075	2465	2465	2465	2465	0
216	20231110	152600	34272075	2465	2465	2465	2465	0
217	20231110	152500	34272075	2465	2465	2465	2465	0
218	20231110	152400	34272075	2465	2465	2465	2465	0
219	20231110	152300	34272075	2465	2465	2465	2465	0
220	20231110	152200	34272075	2465	2465	2465	2465	0
221	20231110	152100	34272075	2465	2465	2465	2465	0
222	20231110	152000	34272075	2465	2465	2465	2465	0
223	20231110	151900	34272075	2465	2465	2465	2465	0
224	20231110	151800	34272075	2465	2445	2465	2445	8
225	20231110	151700	34252495	2470	2470	2470	2470	10
226	20231110	151600	34227795	2470	2475	2475	2440	1749
227	20231110	151500	29954130	2475	2475	2475	2475	0
228	20231110	151400	29954130	2475	2475	2475	2475	0
229	20231110	151300	29954130	2475	2475	2475	2475	0
230	20231110	151200	29954130	2475	2475	2475	2475	0
231	20231110	151100	29954130	2475	2475	2475	2475	0
232	20231110	151000	29954130	2475	2475	2475	2475	0
233	20231110	150900	29954130	2475	2455	2475	2455	4
234	20231110	150800	29944290	2475	2475	2475	2475	0
235	20231110	150700	29944290	2475	2475	2475	2475	0
236	20231110	150600	29944290	2475	2475	2475	2475	0
237	20231110	150500	29944290	2475	2475	2475	2475	0
238	20231110	150400	29944290	2475	2475	2475	2475	0
239	20231110	150300	29944290	2475	2470	2475	2470	2
240	20231110	150200	29939345	2475	2475	2475	2475	20
241	20231110	150100	29889845	2480	2480	2480	2480	1
242	20231110	150000	29887365	2485	2485	2485	2485	39
243	20231110	145900	29790450	2485	2485	2485	2485	0
244	20231110	145800	29790450	2485	2460	2485	2460	3
245	20231110	145700	29783045	2495	2475	2495	2475	103
246	20231110	145600	29528070	2475	2475	2475	2475	10
247	20231110	145500	29503320	2475	2475	2475	2475	0
248	20231110	145400	29503320	2475	2475	2475	2475	0
249	20231110	145300	29503320	2475	2475	2475	2475	0
250	20231110	145200	29503320	2475	2475	2475	2475	0
251	20231110	145100	29503320	2475	2475	2475	2475	0
252	20231110	145000	29503320	2475	2475	2475	2475	0
253	20231110	144900	29503320	2475	2475	2475	2475	0
254	20231110	144800	29503320	2475	2475	2475	2460	16
255	20231110	144700	29463795	2475	2475	2475	2475	0
256	20231110	144600	29463795	2475	2475	2475	2475	0
257	20231110	144500	29463795	2475	2475	2475	2475	0
258	20231110	144400	29463795	2475	2475	2475	2475	0
259	20231110	144300	29463795	2475	2475	2475	2475	0
260	20231110	144200	29463795	2475	2475	2475	2475	0
261	20231110	144100	29463795	2475	2475	2475	2475	0
262	20231110	144000	29463795	2475	2475	2475	2475	0
263	20231110	143900	29463795	2475	2475	2475	2475	0
264	20231110	143800	29463795	2475	2475	2475	2475	0
265	20231110	143700	29463795	2475	2475	2475	2475	0
266	20231110	143600	29463795	2475	2475	2475	2475	0
267	20231110	143500	29463795	2475	2475	2475	2475	0
268	20231110	143400	29463795	2475	2475	2475	2475	0
269	20231110	143300	29463795	2475	2475	2475	2475	0
270	20231110	143200	29463795	2475	2475	2475	2475	0
271	20231110	143100	29463795	2475	2475	2475	2475	0
272	20231110	143000	29463795	2475	2475	2475	2475	0
273	20231110	142900	29463795	2475	2475	2475	2475	1
274	20231110	142800	29461320	2475	2475	2475	2475	0
275	20231110	142700	29461320	2475	2475	2475	2475	0
276	20231110	142600	29461320	2475	2475	2475	2475	0
277	20231110	142500	29461320	2475	2475	2475	2475	0
278	20231110	142400	29461320	2475	2475	2475	2475	0
279	20231110	142300	29461320	2475	2475	2475	2475	0
280	20231110	142200	29461320	2475	2475	2475	2475	0
281	20231110	142100	29461320	2475	2475	2475	2475	0
282	20231110	142000	29461320	2475	2475	2475	2475	0
283	20231110	141900	29461320	2475	2475	2475	2475	0
284	20231110	141800	29461320	2475	2475	2475	2475	10
285	20231110	141700	29436570	2475	2475	2475	2475	0
286	20231110	141600	29436570	2475	2475	2475	2475	0
287	20231110	141500	29436570	2475	2475	2475	2475	0
288	20231110	141400	29436570	2475	2475	2475	2475	0
289	20231110	141300	29436570	2475	2475	2475	2475	0
290	20231110	141200	29436570	2475	2475	2475	2475	0
291	20231110	141100	29436570	2475	2475	2475	2475	0
292	20231110	141000	29436570	2475	2475	2475	2475	0
293	20231110	140900	29436570	2475	2475	2475	2475	0
294	20231110	140800	29436570	2475	2475	2475	2475	0
295	20231110	140700	29436570	2475	2475	2475	2475	0
296	20231110	140600	29436570	2475	2475	2475	2475	0
297	20231110	140500	29436570	2475	2475	2475	2475	0
298	20231110	140400	29436570	2475	2475	2475	2475	0
299	20231110	140300	29436570	2475	2475	2475	2475	0
300	20231110	140200	29436570	2475	2475	2475	2475	10
301	20231110	140100	29411820	2475	2475	2475	2475	0
302	20231110	140000	29411820	2475	2475	2475	2475	0
303	20231110	135900	29411820	2475	2475	2475	2475	0
304	20231110	135800	29411820	2475	2470	2475	2470	2
305	20231110	135700	29406875	2475	2475	2475	2470	29
306	20231110	135600	29335105	2475	2475	2475	2475	20
307	20231110	135500	29285605	2475	2475	2475	2475	0
308	20231110	135400	29285605	2475	2475	2475	2475	0
309	20231110	135300	29285605	2475	2475	2475	2475	0
310	20231110	135200	29285605	2475	2475	2475	2475	0
311	20231110	135100	29285605	2475	2475	2475	2475	0
312	20231110	135000	29285605	2475	2475	2475	2475	0
313	20231110	134900	29285605	2475	2475	2475	2475	0
314	20231110	134800	29285605	2475	2475	2475	2475	0
315	20231110	134700	29285605	2475	2475	2475	2475	0
316	20231110	134600	29285605	2475	2475	2475	2475	0
317	20231110	134500	29285605	2475	2475	2475	2475	0
318	20231110	134400	29285605	2475	2475	2475	2475	0
319	20231110	134300	29285605	2475	2475	2475	2475	0
320	20231110	134200	29285605	2475	2475	2475	2475	0
321	20231110	134100	29285605	2475	2475	2475	2475	0
322	20231110	134000	29285605	2475	2475	2475	2475	0
323	20231110	133900	29285605	2475	2475	2475	2475	0
324	20231110	133800	29285605	2475	2475	2475	2475	0
325	20231110	133700	29285605	2475	2475	2475	2475	0
326	20231110	133600	29285605	2475	2475	2475	2475	0
327	20231110	133500	29285605	2475	2475	2475	2475	0
328	20231110	133400	29285605	2475	2475	2475	2475	0
329	20231110	133300	29285605	2475	2475	2475	2475	0
330	20231110	133200	29285605	2475	2475	2475	2475	0
331	20231110	133100	29285605	2475	2475	2475	2475	0
332	20231110	133000	29285605	2475	2475	2475	2475	0
333	20231110	132900	29285605	2475	2475	2475	2475	0
334	20231110	132800	29285605	2475	2475	2475	2475	0
335	20231110	132700	29285605	2475	2475	2475	2475	0
336	20231110	132600	29285605	2475	2475	2475	2475	0
337	20231110	132500	29285605	2475	2475	2475	2475	0
338	20231110	132400	29285605	2475	2475	2475	2475	0
339	20231110	132300	29285605	2475	2475	2475	2475	0
340	20231110	132200	29285605	2475	2475	2475	2475	0
341	20231110	132100	29285605	2475	2475	2475	2475	0
342	20231110	132000	29285605	2475	2475	2475	2475	0
343	20231110	131900	29285605	2475	2475	2475	2475	0
344	20231110	131800	29285605	2475	2475	2475	2475	0
345	20231110	131700	29285605	2475	2475	2475	2475	0
346	20231110	131600	29285605	2475	2475	2475	2475	0
347	20231110	131500	29285605	2475	2475	2475	2475	0
348	20231110	131400	29285605	2475	2475	2475	2475	0
349	20231110	131300	29285605	2475	2475	2475	2475	10
350	20231110	131200	29260855	2475	2475	2475	2475	0
351	20231110	131100	29260855	2475	2475	2475	2475	0
352	20231110	131000	29260855	2475	2475	2475	2475	1
353	20231110	130900	29258380	2475	2475	2475	2475	0
354	20231110	130800	29258380	2475	2475	2475	2475	0
355	20231110	130700	29258380	2475	2475	2475	2475	0
356	20231110	130600	29258380	2475	2475	2475	2475	0
357	20231110	130500	29258380	2475	2475	2475	2475	0
358	20231110	130400	29258380	2475	2475	2475	2475	0
359	20231110	130300	29258380	2475	2475	2475	2475	0
360	20231110	130200	29258380	2475	2470	2475	2470	2
361	20231110	130100	29253435	2475	2475	2475	2475	0
362	20231110	130000	29253435	2475	2475	2475	2475	0
363	20231110	125900	29253435	2475	2475	2475	2475	0
364	20231110	125800	29253435	2475	2475	2475	2470	52
365	20231110	125700	29124740	2475	2475	2475	2475	0
366	20231110	125600	29124740	2475	2475	2475	2475	1
367	20231110	125500	29122265	2475	2475	2475	2475	0
368	20231110	125400	29122265	2475	2475	2475	2475	0
369	20231110	125300	29122265	2475	2475	2475	2475	0
370	20231110	125200	29122265	2475	2475	2475	2475	0
371	20231110	125100	29122265	2475	2475	2475	2475	0
372	20231110	125000	29122265	2475	2475	2475	2475	0
373	20231110	124900	29122265	2475	2475	2475	2475	0
374	20231110	124800	29122265	2475	2475	2475	2475	0
375	20231110	124700	29122265	2475	2475	2475	2475	0
376	20231110	124600	29122265	2475	2475	2475	2475	0
377	20231110	124500	29122265	2475	2475	2475	2475	0
378	20231110	124400	29122265	2475	2475	2475	2475	0
379	20231110	124300	29122265	2475	2475	2475	2465	3
380	20231110	124200	29114850	2460	2460	2460	2460	197
381	20231110	124100	28630230	2460	2460	2460	2460	0
382	20231110	124000	28630230	2460	2460	2460	2460	0
383	20231110	123900	28630230	2460	2460	2460	2460	0
384	20231110	123800	28630230	2460	2460	2460	2460	0
385	20231110	123700	28630230	2460	2460	2460	2460	0
386	20231110	123600	28630230	2460	2460	2460	2460	1
387	20231110	123500	28627770	2455	2455	2455	2455	1
388	20231110	123400	28625315	2460	2460	2460	2460	0
389	20231110	123300	28625315	2460	2460	2460	2460	0
390	20231110	123200	28625315	2460	2460	2460	2460	0
391	20231110	123100	28625315	2460	2460	2460	2460	0
392	20231110	123000	28625315	2460	2460	2460	2460	0
393	20231110	122900	28625315	2460	2460	2460	2460	0
394	20231110	122800	28625315	2460	2460	2460	2460	2
395	20231110	122700	28620395	2460	2460	2460	2460	1
396	20231110	122600	28617935	2470	2470	2470	2470	3
397	20231110	122500	28610525	2490	2490	2490	2490	0
398	20231110	122400	28610525	2490	2490	2490	2490	0
399	20231110	122300	28610525	2490	2490	2490	2490	1
400	20231110	122200	28608035	2480	2480	2480	2480	0
401	20231110	122100	28608035	2480	2480	2480	2480	0
402	20231110	122000	28608035	2480	2480	2480	2480	0
403	20231110	121900	28608035	2480	2480	2480	2480	0
404	20231110	121800	28608035	2480	2480	2480	2480	0
405	20231110	121700	28608035	2480	2480	2480	2480	0
406	20231110	121600	28608035	2480	2480	2480	2480	0
407	20231110	121500	28608035	2480	2480	2480	2480	0
408	20231110	121400	28608035	2480	2480	2480	2480	0
409	20231110	121300	28608035	2480	2480	2480	2480	0
410	20231110	121200	28608035	2480	2480	2480	2480	0
411	20231110	121100	28608035	2480	2480	2480	2480	1
412	20231110	121000	28605555	2500	2500	2500	2500	0
413	20231110	120900	28605555	2500	2500	2500	2500	0
414	20231110	120800	28605555	2500	2500	2500	2500	0
415	20231110	120700	28605555	2500	2500	2500	2500	0
416	20231110	120600	28605555	2500	2500	2500	2500	0
417	20231110	120500	28605555	2500	2500	2500	2500	0
418	20231110	120400	28605555	2500	2500	2500	2500	0
419	20231110	120300	28605555	2500	2500	2500	2500	0
420	20231110	120200	28605555	2500	2500	2500	2500	0
421	20231110	120100	28605555	2500	2500	2500	2500	0
422	20231110	120000	28605555	2500	2500	2500	2500	0
423	20231110	115900	28605555	2500	2500	2500	2500	0
424	20231110	115800	28605555	2500	2500	2500	2500	0
425	20231110	115700	28605555	2500	2500	2500	2500	0
426	20231110	115600	28605555	2500	2500	2500	2500	0
427	20231110	115500	28605555	2500	2500	2500	2500	0
428	20231110	115400	28605555	2500	2500	2500	2500	0
429	20231110	115300	28605555	2500	2500	2500	2500	0
430	20231110	115200	28605555	2500	2500	2500	2500	0
431	20231110	115100	28605555	2500	2500	2500	2500	0
432	20231110	115000	28605555	2500	2500	2500	2500	0
433	20231110	114900	28605555	2500	2500	2500	2500	0
434	20231110	114800	28605555	2500	2495	2500	2495	1000
435	20231110	114700	26110470	2495	2495	2495	2495	0
436	20231110	114600	26110470	2495	2495	2495	2495	0
437	20231110	114500	26110470	2495	2480	2495	2480	14
438	20231110	114400	26075735	2495	2460	2495	2460	1052
439	20231110	114300	23487780	2460	2460	2460	2460	0
440	20231110	114200	23487780	2460	2460	2460	2460	0
441	20231110	114100	23487780	2460	2460	2460	2460	0
442	20231110	114000	23487780	2460	2460	2460	2460	0
443	20231110	113900	23487780	2460	2460	2460	2460	0
444	20231110	113800	23487780	2460	2460	2460	2460	0
445	20231110	113700	23487780	2460	2460	2460	2460	100
446	20231110	113600	23241780	2460	2460	2460	2460	50
447	20231110	113500	23118780	2470	2470	2470	2470	0
448	20231110	113400	23118780	2470	2470	2470	2470	0
449	20231110	113300	23118780	2470	2470	2470	2470	0
450	20231110	113200	23118780	2470	2470	2470	2470	0
451	20231110	113100	23118780	2470	2470	2470	2470	0
452	20231110	113000	23118780	2470	2470	2470	2470	100
453	20231110	112900	22871780	2470	2470	2470	2470	0
454	20231110	112800	22871780	2470	2470	2470	2470	0
455	20231110	112700	22871780	2470	2470	2470	2470	32
456	20231110	112600	22792740	2480	2480	2480	2480	0
457	20231110	112500	22792740	2480	2480	2480	2480	0
458	20231110	112400	22792740	2480	2480	2480	2480	0
459	20231110	112300	22792740	2480	2480	2480	2480	0
460	20231110	112200	22792740	2480	2480	2480	2480	0
461	20231110	112100	22792740	2480	2480	2480	2480	0
462	20231110	112000	22792740	2480	2480	2480	2480	0
463	20231110	111900	22792740	2480	2480	2480	2480	0
464	20231110	111800	22792740	2480	2480	2480	2480	0
465	20231110	111700	22792740	2480	2480	2480	2480	0
466	20231110	111600	22792740	2480	2480	2480	2480	0
467	20231110	111500	22792740	2480	2480	2480	2480	0
468	20231110	111400	22792740	2480	2480	2480	2480	0
469	20231110	111300	22792740	2480	2480	2480	2480	1
470	20231110	111200	22790260	2460	2460	2460	2460	0
471	20231110	111100	22790260	2460	2460	2460	2460	0
472	20231110	111000	22790260	2460	2460	2460	2460	0
473	20231110	110900	22790260	2460	2460	2460	2460	0
474	20231110	110800	22790260	2460	2460	2460	2460	0
475	20231110	110700	22790260	2460	2460	2460	2460	0
476	20231110	110600	22790260	2460	2460	2460	2460	0
477	20231110	110500	22790260	2460	2465	2465	2460	30
478	20231110	110400	22716455	2485	2485	2485	2485	0
479	20231110	110300	22716455	2485	2485	2485	2485	0
480	20231110	110200	22716455	2485	2485	2485	2485	0
481	20231110	110100	22716455	2485	2485	2485	2485	0
482	20231110	110000	22716455	2485	2485	2485	2485	0
483	20231110	105900	22716455	2485	2485	2485	2485	0
484	20231110	105800	22716455	2485	2485	2485	2485	0
485	20231110	105700	22716455	2485	2485	2485	2485	0
486	20231110	105600	22716455	2485	2485	2485	2485	8
487	20231110	105500	22696575	2485	2485	2485	2485	0
488	20231110	105400	22696575	2485	2485	2485	2485	0
489	20231110	105300	22696575	2485	2485	2485	2485	0
490	20231110	105200	22696575	2485	2485	2485	2485	0
491	20231110	105100	22696575	2485	2485	2485	2485	0
492	20231110	105000	22696575	2485	2485	2485	2485	0
493	20231110	104900	22696575	2485	2485	2485	2485	0
494	20231110	104800	22696575	2485	2485	2485	2485	0
495	20231110	104700	22696575	2485	2485	2485	2485	0
496	20231110	104600	22696575	2485	2485	2485	2485	479
497	20231110	104500	21506260	2485	2485	2485	2485	0
498	20231110	104400	21506260	2485	2485	2485	2485	0
499	20231110	104300	21506260	2485	2485	2485	2485	0
500	20231110	104200	21506260	2485	2485	2485	2485	0
501	20231110	104100	21506260	2485	2485	2485	2485	0
502	20231110	104000	21506260	2485	2485	2485	2485	0
503	20231110	103900	21506260	2485	2485	2485	2485	0
504	20231110	103800	21506260	2485	2485	2485	2485	0
505	20231110	103700	21506260	2485	2485	2485	2485	205
506	20231110	103600	20996835	2500	2500	2500	2500	1
507	20231110	103500	20994335	2500	2500	2500	2500	0
508	20231110	103400	20994335	2500	2500	2500	2500	0
509	20231110	103300	20994335	2500	2500	2500	2500	0
510	20231110	103200	20994335	2500	2500	2500	2500	0
511	20231110	103100	20994335	2500	2490	2500	2490	60
512	20231110	103000	20844905	2485	2485	2485	2485	0
513	20231110	102900	20844905	2485	2485	2485	2485	4
514	20231110	102800	20834965	2490	2490	2490	2490	0
515	20231110	102700	20834965	2490	2490	2490	2490	0
516	20231110	102600	20834965	2490	2490	2490	2490	0
517	20231110	102500	20834965	2490	2490	2490	2490	0
518	20231110	102400	20834965	2490	2490	2490	2490	0
519	20231110	102300	20834965	2490	2490	2490	2490	4
520	20231110	102200	20825005	2485	2485	2485	2485	0
521	20231110	102100	20825005	2485	2485	2485	2485	0
522	20231110	102000	20825005	2485	2485	2485	2485	0
523	20231110	101900	20825005	2485	2485	2485	2485	0
524	20231110	101800	20825005	2485	2485	2485	2485	0
525	20231110	101700	20825005	2485	2485	2485	2485	100
526	20231110	101600	20576505	2510	2510	2510	2510	1
527	20231110	101500	20573995	2485	2490	2490	2485	1903
528	20231110	101400	15839400	2510	2510	2510	2510	0
529	20231110	101300	15839400	2510	2510	2510	2510	2
530	20231110	101200	15834380	2490	2490	2490	2490	0
531	20231110	101100	15834380	2490	2490	2490	2490	0
532	20231110	101000	15834380	2490	2490	2490	2490	0
533	20231110	100900	15834380	2490	2490	2490	2490	0
534	20231110	100800	15834380	2490	2490	2490	2490	0
535	20231110	100700	15834380	2490	2495	2495	2490	40
536	20231110	100600	15734745	2500	2500	2500	2500	0
537	20231110	100500	15734745	2500	2500	2500	2500	0
538	20231110	100400	15734745	2500	2500	2500	2500	0
539	20231110	100300	15734745	2500	2500	2500	2500	3223
540	20231110	100200	7677245	2515	2515	2515	2515	0
541	20231110	100100	7677245	2515	2515	2515	2515	0
542	20231110	100000	7677245	2515	2515	2515	2515	0
543	20231110	095900	7677245	2515	2515	2515	2515	0
544	20231110	095800	7677245	2515	2515	2515	2515	0
545	20231110	095700	7677245	2515	2515	2515	2515	0
546	20231110	095600	7677245	2515	2515	2515	2515	0
547	20231110	095500	7677245	2515	2515	2515	2515	0
548	20231110	095400	7677245	2515	2515	2515	2515	0
549	20231110	095300	7677245	2515	2515	2515	2515	0
550	20231110	095200	7677245	2515	2515	2515	2515	0
551	20231110	095100	7677245	2515	2515	2515	2515	0
552	20231110	095000	7677245	2515	2515	2515	2515	0
553	20231110	094900	7677245	2515	2515	2515	2515	0
554	20231110	094800	7677245	2515	2515	2515	2515	0
555	20231110	094700	7677245	2515	2515	2515	2515	0
556	20231110	094600	7677245	2515	2515	2515	2515	0
557	20231110	094500	7677245	2515	2515	2515	2515	0
558	20231110	094400	7677245	2515	2515	2515	2515	0
559	20231110	094300	7677245	2515	2515	2515	2515	0
560	20231110	094200	7677245	2515	2515	2515	2515	0
561	20231110	094100	7677245	2515	2515	2515	2515	0
562	20231110	094000	7677245	2515	2515	2515	2515	0
563	20231110	093900	7677245	2515	2515	2515	2515	0
564	20231110	093800	7677245	2515	2515	2515	2515	0
565	20231110	093700	7677245	2515	2515	2515	2515	0
566	20231110	093600	7677245	2515	2515	2515	2515	0
567	20231110	093500	7677245	2515	2515	2515	2515	0
568	20231110	093400	7677245	2515	2515	2515	2515	0
569	20231110	093300	7677245	2515	2515	2515	2515	0
570	20231110	093200	7677245	2515	2515	2515	2515	0
571	20231110	093100	7677245	2515	2505	2515	2505	22
572	20231110	093000	7622125	2505	2505	2505	2505	0
573	20231110	092900	7622125	2505	2505	2505	2505	0
574	20231110	092800	7622125	2505	2505	2505	2505	1
575	20231110	092700	7619620	2500	2500	2500	2500	10
576	20231110	092600	7594620	2495	2490	2495	2490	174
577	20231110	092500	7161355	2495	2495	2495	2495	26
578	20231110	092400	7096485	2500	2495	2500	2490	44
579	20231110	092300	6986870	2490	2495	2495	2490	227
580	20231110	092200	6421575	2500	2505	2505	2500	26
581	20231110	092100	6356505	2515	2515	2515	2515	1
582	20231110	092000	6353990	2505	2505	2505	2505	0
583	20231110	091900	6353990	2505	2505	2505	2505	0
584	20231110	091800	6353990	2505	2505	2505	2505	0
585	20231110	091700	6353990	2505	2500	2505	2500	186
586	20231110	091600	5888525	2505	2505	2505	2505	0
587	20231110	091500	5888525	2505	2505	2505	2505	0
588	20231110	091400	5888525	2505	2505	2505	2505	0
589	20231110	091300	5888525	2505	2505	2505	2505	0
590	20231110	091200	5888525	2505	2505	2505	2505	0
591	20231110	091100	5888525	2505	2500	2505	2500	2001
592	20231110	091000	876665	2505	2505	2505	2505	0
593	20231110	090900	876665	2505	2505	2505	2505	0
594	20231110	090800	876665	2505	2505	2505	2505	0
595	20231110	090700	876665	2505	2505	2505	2505	0
596	20231110	090600	876665	2505	2505	2505	2505	4
597	20231110	090500	866645	2505	2505	2505	2505	0
598	20231110	090400	866645	2505	2505	2505	2505	0
599	20231110	090300	866645	2505	2505	2505	2505	0
600	20231110	090200	866645	2505	2505	2505	2485	201
601	20231110	090100	365000	2500	2500	2500	2500	0
602	20231110	090000	365000	2500	2500	2500	2500	146