KissMeData/054920/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	193400	476249090	3000	3000	3000	3000	794
3	20231110	193300	476249090	3000	3000	3000	3000	0
4	20231110	193200	476249090	3000	3000	3000	3000	0
5	20231110	193100	476249090	3000	3000	3000	3000	0
6	20231110	193000	476249090	3000	3000	3000	3000	0
7	20231110	192900	476249090	3000	3000	3000	3000	0
8	20231110	192800	476249090	3000	3000	3000	3000	0
9	20231110	192700	476249090	3000	3000	3000	3000	0
10	20231110	192600	476249090	3000	3000	3000	3000	0
11	20231110	192500	476249090	3000	3000	3000	3000	0
12	20231110	192400	476249090	3000	3000	3000	3000	0
13	20231110	192300	476249090	3000	3000	3000	3000	0
14	20231110	192200	476249090	3000	3000	3000	3000	0
15	20231110	192100	476249090	3000	3000	3000	3000	0
16	20231110	192000	476249090	3000	3000	3000	3000	0
17	20231110	191900	476249090	3000	3000	3000	3000	0
18	20231110	191800	476249090	3000	3000	3000	3000	0
19	20231110	191700	476249090	3000	3000	3000	3000	0
20	20231110	191600	476249090	3000	3000	3000	3000	0
21	20231110	191500	476249090	3000	3000	3000	3000	0
22	20231110	191400	476249090	3000	3000	3000	3000	0
23	20231110	191300	476249090	3000	3000	3000	3000	0
24	20231110	191200	476249090	3000	3000	3000	3000	0
25	20231110	191100	476249090	3000	3000	3000	3000	0
26	20231110	191000	476249090	3000	3000	3000	3000	0
27	20231110	190900	476249090	3000	3000	3000	3000	0
28	20231110	190800	476249090	3000	3000	3000	3000	0
29	20231110	190700	476249090	3000	3000	3000	3000	0
30	20231110	190600	476249090	3000	3000	3000	3000	0
31	20231110	190500	476249090	3000	3000	3000	3000	0
32	20231110	190400	476249090	3000	3000	3000	3000	794
33	20231110	190300	476249090	3000	3000	3000	3000	0
34	20231110	190200	476249090	3000	3000	3000	3000	0
35	20231110	190100	476249090	3000	3000	3000	3000	0
36	20231110	190000	476249090	3000	3000	3000	3000	0
37	20231110	185900	476249090	3000	3000	3000	3000	0
38	20231110	185800	476249090	3000	3000	3000	3000	0
39	20231110	185700	476249090	3000	3000	3000	3000	0
40	20231110	185600	476249090	3000	3000	3000	3000	0
41	20231110	185500	476249090	3000	3000	3000	3000	0
42	20231110	185400	476249090	3000	3000	3000	3000	0
43	20231110	185300	476249090	3000	3000	3000	3000	0
44	20231110	185200	476249090	3000	3000	3000	3000	0
45	20231110	185100	476249090	3000	3000	3000	3000	0
46	20231110	185000	476249090	3000	3000	3000	3000	0
47	20231110	184900	476249090	3000	3000	3000	3000	0
48	20231110	184800	476249090	3000	3000	3000	3000	0
49	20231110	184700	476249090	3000	3000	3000	3000	0
50	20231110	184600	476249090	3000	3000	3000	3000	0
51	20231110	184500	476249090	3000	3000	3000	3000	0
52	20231110	184400	476249090	3000	3000	3000	3000	0
53	20231110	184300	476249090	3000	3000	3000	3000	0
54	20231110	184200	476249090	3000	3000	3000	3000	0
55	20231110	184100	476249090	3000	3000	3000	3000	0
56	20231110	184000	476249090	3000	3000	3000	3000	0
57	20231110	183900	476249090	3000	3000	3000	3000	0
58	20231110	183800	476249090	3000	3000	3000	3000	0
59	20231110	183700	476249090	3000	3000	3000	3000	0
60	20231110	183600	476249090	3000	3000	3000	3000	0
61	20231110	183500	476249090	3000	3000	3000	3000	0
62	20231110	183400	476249090	3000	3000	3000	3000	794
63	20231110	183300	476249090	3000	3000	3000	3000	0
64	20231110	183200	476249090	3000	3000	3000	3000	0
65	20231110	183100	476249090	3000	3000	3000	3000	0
66	20231110	183000	476249090	3000	3000	3000	3000	0
67	20231110	182900	476249090	3000	3000	3000	3000	0
68	20231110	182800	476249090	3000	3000	3000	3000	0
69	20231110	182700	476249090	3000	3000	3000	3000	0
70	20231110	182600	476249090	3000	3000	3000	3000	0
71	20231110	182500	476249090	3000	3000	3000	3000	0
72	20231110	182400	476249090	3000	3000	3000	3000	0
73	20231110	182300	476249090	3000	3000	3000	3000	0
74	20231110	182200	476249090	3000	3000	3000	3000	0
75	20231110	182100	476249090	3000	3000	3000	3000	0
76	20231110	182000	476249090	3000	3000	3000	3000	0
77	20231110	181900	476249090	3000	3000	3000	3000	0
78	20231110	181800	476249090	3000	3000	3000	3000	0
79	20231110	181700	476249090	3000	3000	3000	3000	0
80	20231110	181600	476249090	3000	3000	3000	3000	0
81	20231110	181500	476249090	3000	3000	3000	3000	0
82	20231110	181400	476249090	3000	3000	3000	3000	0
83	20231110	181300	476249090	3000	3000	3000	3000	0
84	20231110	181200	476249090	3000	3000	3000	3000	0
85	20231110	181100	476249090	3000	3000	3000	3000	0
86	20231110	181000	476249090	3000	3000	3000	3000	0
87	20231110	180900	476249090	3000	3000	3000	3000	0
88	20231110	180800	476249090	3000	3000	3000	3000	0
89	20231110	180700	476249090	3000	3000	3000	3000	0
90	20231110	180600	476249090	3000	3000	3000	3000	0
91	20231110	180500	476249090	3000	3000	3000	3000	0
92	20231110	180400	476249090	3000	3000	3000	3000	794
93	20231110	180300	476249090	3000	3000	3000	3000	0
94	20231110	180200	476249090	3000	3000	3000	3000	0
95	20231110	180100	476249090	3000	3000	3000	3000	0
96	20231110	180000	476249090	3000	3000	3000	3000	0
97	20231110	175900	476249090	3000	3000	3000	3000	0
98	20231110	175800	476249090	3000	3000	3000	3000	0
99	20231110	175700	476249090	3000	3000	3000	3000	0
100	20231110	175600	476249090	3000	3000	3000	3000	0
101	20231110	175500	476249090	3000	3000	3000	3000	0
102	20231110	175400	476249090	3000	3000	3000	3000	0
103	20231110	175300	476249090	3000	3000	3000	3000	0
104	20231110	175200	476249090	3000	3000	3000	3000	0
105	20231110	175100	476249090	3000	3000	3000	3000	0
106	20231110	175000	476249090	3000	3000	3000	3000	0
107	20231110	174900	476249090	3000	3000	3000	3000	0
108	20231110	174800	476249090	3000	3000	3000	3000	0
109	20231110	174700	476249090	3000	3000	3000	3000	0
110	20231110	174600	476249090	3000	3000	3000	3000	0
111	20231110	174500	476249090	3000	3000	3000	3000	0
112	20231110	174400	476249090	3000	3000	3000	3000	0
113	20231110	174300	476249090	3000	3000	3000	3000	0
114	20231110	174200	476249090	3000	3000	3000	3000	0
115	20231110	174100	476249090	3000	3000	3000	3000	0
116	20231110	174000	476249090	3000	3000	3000	3000	0
117	20231110	173900	476249090	3000	3000	3000	3000	0
118	20231110	173800	476249090	3000	3000	3000	3000	0
119	20231110	173700	476249090	3000	3000	3000	3000	0
120	20231110	173600	476249090	3000	3000	3000	3000	0
121	20231110	173500	476249090	3000	3000	3000	3000	0
122	20231110	173400	476249090	3000	3000	3000	3000	794
123	20231110	173300	476249090	3000	3000	3000	3000	0
124	20231110	173200	476249090	3000	3000	3000	3000	0
125	20231110	173100	476249090	3000	3000	3000	3000	0
126	20231110	173000	476249090	3000	3000	3000	3000	0
127	20231110	172900	476249090	3000	3000	3000	3000	0
128	20231110	172800	476249090	3000	3000	3000	3000	0
129	20231110	172700	476249090	3000	3000	3000	3000	0
130	20231110	172600	476249090	3000	3000	3000	3000	0
131	20231110	172500	476249090	3000	3000	3000	3000	0
132	20231110	172400	476249090	3000	3000	3000	3000	0
133	20231110	172300	476249090	3000	3000	3000	3000	0
134	20231110	172200	476249090	3000	3000	3000	3000	0
135	20231110	172100	476249090	3000	3000	3000	3000	0
136	20231110	172000	476249090	3000	3000	3000	3000	0
137	20231110	171900	476249090	3000	3000	3000	3000	0
138	20231110	171800	476249090	3000	3000	3000	3000	0
139	20231110	171700	476249090	3000	3000	3000	3000	0
140	20231110	171600	476249090	3000	3000	3000	3000	0
141	20231110	171500	476249090	3000	3000	3000	3000	0
142	20231110	171400	476249090	3000	3000	3000	3000	0
143	20231110	171300	476249090	3000	3000	3000	3000	0
144	20231110	171200	476249090	3000	3000	3000	3000	0
145	20231110	171100	476249090	3000	3000	3000	3000	0
146	20231110	171000	476249090	3000	3000	3000	3000	0
147	20231110	170900	476249090	3000	3000	3000	3000	0
148	20231110	170800	476249090	3000	3000	3000	3000	0
149	20231110	170700	476249090	3000	3000	3000	3000	0
150	20231110	170600	476249090	3000	3000	3000	3000	0
151	20231110	170500	476249090	3000	3000	3000	3000	0
152	20231110	170400	476249090	3000	3000	3000	3000	794
153	20231110	170300	476249090	3000	3000	3000	3000	0
154	20231110	170200	476249090	3000	3000	3000	3000	0
155	20231110	170100	476249090	3000	3000	3000	3000	0
156	20231110	170000	476249090	3000	3000	3000	3000	0
157	20231110	165900	476249090	3000	3000	3000	3000	0
158	20231110	165800	476249090	3000	3000	3000	3000	0
159	20231110	165700	476249090	3000	3000	3000	3000	0
160	20231110	165600	476249090	3000	3000	3000	3000	0
161	20231110	165500	476249090	3000	3000	3000	3000	0
162	20231110	165400	476249090	3000	3000	3000	3000	0
163	20231110	165300	476249090	3000	3000	3000	3000	0
164	20231110	165200	476249090	3000	3000	3000	3000	0
165	20231110	165100	476249090	3000	3000	3000	3000	0
166	20231110	165000	476249090	3000	3000	3000	3000	0
167	20231110	164900	476249090	3000	3000	3000	3000	0
168	20231110	164800	476249090	3000	3000	3000	3000	0
169	20231110	164700	476249090	3000	3000	3000	3000	0
170	20231110	164600	476249090	3000	3000	3000	3000	0
171	20231110	164500	476249090	3000	3000	3000	3000	0
172	20231110	164400	476249090	3000	3000	3000	3000	0
173	20231110	164300	476249090	3000	3000	3000	3000	0
174	20231110	164200	476249090	3000	3000	3000	3000	0
175	20231110	164100	476249090	3000	3000	3000	3000	0
176	20231110	164000	476249090	3000	3000	3000	3000	0
177	20231110	163900	476249090	3000	3000	3000	3000	0
178	20231110	163800	476249090	3000	3000	3000	3000	0
179	20231110	163700	476249090	3000	3000	3000	3000	0
180	20231110	163600	476249090	3000	3000	3000	3000	0
181	20231110	163500	476249090	3000	3000	3000	3000	0
182	20231110	163400	476249090	3000	3000	3000	3000	794
183	20231110	163300	476249090	3000	3000	3000	3000	0
184	20231110	163200	476249090	3000	3000	3000	3000	0
185	20231110	163100	476249090	3000	3000	3000	3000	0
186	20231110	163000	476249090	3000	3000	3000	3000	0
187	20231110	162900	476249090	3000	3000	3000	3000	0
188	20231110	162800	476249090	3000	3000	3000	3000	0
189	20231110	162700	476249090	3000	3000	3000	3000	0
190	20231110	162600	476249090	3000	3000	3000	3000	0
191	20231110	162500	476249090	3000	3000	3000	3000	0
192	20231110	162400	476249090	3000	3000	3000	3000	0
193	20231110	162300	476249090	3000	3000	3000	3000	0
194	20231110	162200	476249090	3000	3000	3000	3000	0
195	20231110	162100	476249090	3000	3000	3000	3000	0
196	20231110	162000	476249090	3000	3000	3000	3000	0
197	20231110	161900	476249090	3000	3000	3000	3000	0
198	20231110	161800	476249090	3000	3000	3000	3000	0
199	20231110	161700	476249090	3000	3000	3000	3000	0
200	20231110	161600	476249090	3000	3000	3000	3000	0
201	20231110	161500	476249090	3000	3000	3000	3000	0
202	20231110	161400	476249090	3000	3000	3000	3000	0
203	20231110	161300	476249090	3000	3000	3000	3000	0
204	20231110	161200	476249090	3000	3000	3000	3000	0
205	20231110	161100	476249090	3000	3000	3000	3000	0
206	20231110	161000	476249090	3000	3000	3000	3000	0
207	20231110	160900	476249090	3000	3000	3000	3000	0
208	20231110	160800	476249090	3000	3000	3000	3000	0
209	20231110	160700	476249090	3000	3000	3000	3000	0
210	20231110	160600	476249090	3000	3000	3000	3000	0
211	20231110	160500	476249090	3000	3000	3000	3000	0
212	20231110	160400	476249090	3000	3000	3000	3000	794
213	20231110	160300	476249090	3000	3000	3000	3000	0
214	20231110	160200	476249090	3000	3000	3000	3000	0
215	20231110	160100	476249090	3000	3000	3000	3000	0
216	20231110	160000	476249090	3000	3000	3000	3000	0
217	20231110	155900	476249090	3000	3000	3000	3000	0
218	20231110	155800	476249090	3000	3000	3000	3000	0
219	20231110	155700	476249090	3000	3000	3000	3000	0
220	20231110	155600	476249090	3000	3000	3000	3000	0
221	20231110	155500	476249090	3000	3000	3000	3000	0
222	20231110	155400	476249090	3000	3000	3000	3000	0
223	20231110	155300	476249090	3000	3000	3000	3000	0
224	20231110	155200	476249090	3000	3000	3000	3000	0
225	20231110	155100	476249090	3000	3000	3000	3000	0
226	20231110	155000	476249090	3000	3000	3000	3000	0
227	20231110	154900	476249090	3000	3000	3000	3000	0
228	20231110	154800	476249090	3000	3000	3000	3000	0
229	20231110	154700	476249090	3000	3000	3000	3000	0
230	20231110	154600	476249090	3000	3000	3000	3000	0
231	20231110	154500	476249090	3000	3000	3000	3000	0
232	20231110	154400	476249090	3000	3000	3000	3000	0
233	20231110	154300	476249090	3000	3000	3000	3000	0
234	20231110	154200	476249090	3000	3000	3000	3000	0
235	20231110	154100	476249090	3000	3000	3000	3000	0
236	20231110	154000	476249090	3000	3000	3000	3000	0
237	20231110	153900	476249090	3000	3000	3000	3000	0
238	20231110	153800	476249090	3000	3000	3000	3000	0
239	20231110	153700	476249090	3000	3000	3000	3000	0
240	20231110	153600	476249090	3000	3000	3000	3000	0
241	20231110	153500	476249090	3000	3000	3000	3000	0
242	20231110	153400	476249090	3000	3000	3000	3000	794
243	20231110	153300	476249090	3000	3000	3000	3000	0
244	20231110	153200	476249090	3000	3000	3000	3000	0
245	20231110	153100	476249090	3000	3000	3000	3000	0
246	20231110	153000	476249090	3000	3000	3000	3000	794
247	20231110	152900	473867090	2990	2990	2990	2990	0
248	20231110	152800	473867090	2990	2990	2990	2990	0
249	20231110	152700	473867090	2990	2990	2990	2990	0
250	20231110	152600	473867090	2990	2990	2990	2990	0
251	20231110	152500	473867090	2990	2990	2990	2990	0
252	20231110	152400	473867090	2990	2990	2990	2990	0
253	20231110	152300	473867090	2990	2990	2990	2990	0
254	20231110	152200	473867090	2990	2990	2990	2990	0
255	20231110	152100	473867090	2990	2990	2990	2990	0
256	20231110	152000	473867090	2990	2990	2990	2990	0
257	20231110	151900	473867090	2990	2975	2990	2975	1622
258	20231110	151800	469038845	2975	2980	2985	2975	765
259	20231110	151700	466759170	2980	2980	2980	2980	260
260	20231110	151600	465984370	2975	2975	2975	2975	569
261	20231110	151500	464291595	2980	2980	2980	2975	1135
262	20231110	151400	460909845	2980	2980	2980	2980	16
263	20231110	151300	460862165	2975	2985	2985	2975	435
264	20231110	151200	459567820	2985	2985	2985	2985	25
265	20231110	151100	459493195	2975	2975	2975	2975	2905
266	20231110	151000	450850820	2975	2975	2975	2975	0
267	20231110	150900	450850820	2975	2980	2980	2975	1491
268	20231110	150800	446413825	2980	2980	2980	2980	0
269	20231110	150700	446413825	2980	2980	2980	2980	0
270	20231110	150600	446413825	2980	2980	2980	2980	0
271	20231110	150500	446413825	2980	2980	2980	2980	1
272	20231110	150400	446410845	2980	2980	2980	2980	0
273	20231110	150300	446410845	2980	2980	2980	2980	300
274	20231110	150200	445516845	2980	2980	2980	2980	0
275	20231110	150100	445516845	2980	2980	2980	2980	300
276	20231110	150000	444622845	2980	2975	2980	2975	112
277	20231110	145900	444289640	2980	2980	2980	2980	1
278	20231110	145800	444286660	2980	2980	2980	2980	1
279	20231110	145700	444283680	2970	2970	2970	2970	0
280	20231110	145600	444283680	2970	2975	2975	2970	1090
281	20231110	145500	441042460	2980	2980	2980	2980	0
282	20231110	145400	441042460	2980	2980	2980	2980	100
283	20231110	145300	440744460	2980	2980	2980	2980	0
284	20231110	145200	440744460	2980	2980	2980	2980	0
285	20231110	145100	440744460	2980	2980	2980	2980	0
286	20231110	145000	440744460	2980	2980	2980	2980	0
287	20231110	144900	440744460	2980	2980	2980	2980	0
288	20231110	144800	440744460	2980	2980	2980	2980	0
289	20231110	144700	440744460	2980	2980	2980	2980	0
290	20231110	144600	440744460	2980	2980	2980	2980	1
291	20231110	144500	440741480	2970	2970	2970	2970	0
292	20231110	144400	440741480	2970	2975	2975	2970	2758
293	20231110	144300	432549965	2980	2980	2980	2980	0
294	20231110	144200	432549965	2980	2980	2980	2980	0
295	20231110	144100	432549965	2980	2980	2980	2980	10
296	20231110	144000	432520165	2975	2980	2980	2975	60
297	20231110	143900	432341615	2980	2980	2980	2980	0
298	20231110	143800	432341615	2980	2980	2980	2980	0
299	20231110	143700	432341615	2980	2980	2980	2980	0
300	20231110	143600	432341615	2980	2980	2980	2980	1
301	20231110	143500	432338635	2975	2975	2975	2975	1
302	20231110	143400	432335660	2980	2980	2980	2980	0
303	20231110	143300	432335660	2980	2980	2980	2980	0
304	20231110	143200	432335660	2980	2980	2980	2980	0
305	20231110	143100	432335660	2980	2980	2980	2980	0
306	20231110	143000	432335660	2980	2980	2980	2980	0
307	20231110	142900	432335660	2980	2980	2980	2980	0
308	20231110	142800	432335660	2980	2980	2980	2980	0
309	20231110	142700	432335660	2980	2980	2980	2980	40
310	20231110	142600	432216460	2980	2980	2980	2975	331
311	20231110	142500	431230360	2985	2990	2990	2985	233
312	20231110	142400	430534265	2990	2980	2990	2980	1972
313	20231110	142300	424641305	2970	2970	2970	2970	15
314	20231110	142200	424596755	2970	2970	2970	2970	156
315	20231110	142100	424133435	2975	2975	2975	2975	54
316	20231110	142000	423972785	2975	2975	2975	2975	0
317	20231110	141900	423972785	2975	2975	2975	2975	20
318	20231110	141800	423913285	2975	2975	2975	2975	432
319	20231110	141700	422628085	2980	2980	2980	2980	0
320	20231110	141600	422628085	2980	2980	2980	2980	200
321	20231110	141500	422032085	2970	2970	2970	2970	0
322	20231110	141400	422032085	2970	2970	2970	2970	0
323	20231110	141300	422032085	2970	2970	2970	2970	0
324	20231110	141200	422032085	2970	2965	2975	2965	1298
325	20231110	141100	418179350	2970	2970	2970	2970	400
326	20231110	141000	416991350	2970	2975	2980	2970	1009
327	20231110	140900	413994570	2970	2970	2970	2970	0
328	20231110	140800	413994570	2970	2975	2975	2970	100
329	20231110	140700	413697550	2975	2975	2975	2975	0
330	20231110	140600	413697550	2975	2975	2975	2975	0
331	20231110	140500	413697550	2975	2975	2975	2975	0
332	20231110	140400	413697550	2975	2975	2975	2975	0
333	20231110	140300	413697550	2975	2975	2975	2975	186
334	20231110	140200	413144200	2965	2965	2965	2965	0
335	20231110	140100	413144200	2965	2965	2965	2965	0
336	20231110	140000	413144200	2965	2965	2965	2965	0
337	20231110	135900	413144200	2965	2965	2965	2965	0
338	20231110	135800	413144200	2965	2965	2965	2965	0
339	20231110	135700	413144200	2965	2965	2965	2965	2
340	20231110	135600	413138270	2965	2965	2965	2965	0
341	20231110	135500	413138270	2965	2965	2965	2965	0
342	20231110	135400	413138270	2965	2975	2975	2965	1004
343	20231110	135300	410161030	2975	2975	2975	2975	616
344	20231110	135200	408328430	2975	2975	2975	2975	394
345	20231110	135100	407156280	2975	2975	2975	2975	53
346	20231110	135000	406998605	2975	2975	2975	2975	0
347	20231110	134900	406998605	2975	2975	2975	2975	0
348	20231110	134800	406998605	2975	2985	2985	2975	6
349	20231110	134700	406980715	2980	2980	2980	2980	0
350	20231110	134600	406980715	2980	2980	2980	2980	0
351	20231110	134500	406980715	2980	2980	2980	2980	0
352	20231110	134400	406980715	2980	2980	2980	2980	0
353	20231110	134300	406980715	2980	2980	2980	2980	216
354	20231110	134200	406337035	2985	2985	2985	2985	0
355	20231110	134100	406337035	2985	2985	2985	2985	0
356	20231110	134000	406337035	2985	2985	2985	2985	100
357	20231110	133900	406038535	2980	2980	2980	2980	377
358	20231110	133800	404915075	2980	2980	2980	2980	0
359	20231110	133700	404915075	2980	2980	2980	2980	0
360	20231110	133600	404915075	2980	2980	2980	2980	200
361	20231110	133500	404319075	2985	2985	2985	2985	0
362	20231110	133400	404319075	2985	2985	2985	2985	5
363	20231110	133300	404304150	2980	2980	2980	2980	0
364	20231110	133200	404304150	2980	2980	2980	2980	0
365	20231110	133100	404304150	2980	2980	2980	2980	0
366	20231110	133000	404304150	2980	2980	2980	2980	0
367	20231110	132900	404304150	2980	2980	2980	2980	0
368	20231110	132800	404304150	2980	2980	2980	2980	0
369	20231110	132700	404304150	2980	2980	2980	2980	0
370	20231110	132600	404304150	2980	2980	2980	2980	0
371	20231110	132500	404304150	2980	2980	2980	2980	0
372	20231110	132400	404304150	2980	2980	2980	2980	0
373	20231110	132300	404304150	2980	2980	2980	2980	0
374	20231110	132200	404304150	2980	2980	2980	2980	38
375	20231110	132100	404190910	2980	2980	2980	2980	10
376	20231110	132000	404161110	2980	2980	2980	2980	0
377	20231110	131900	404161110	2980	2980	2980	2980	0
378	20231110	131800	404161110	2980	2980	2980	2980	0
379	20231110	131700	404161110	2980	2980	2980	2980	0
380	20231110	131600	404161110	2980	2980	2980	2980	0
381	20231110	131500	404161110	2980	2985	2985	2980	96
382	20231110	131400	403874650	2980	2980	2980	2980	24
383	20231110	131300	403803130	2980	2980	2980	2980	53
384	20231110	131200	403645190	2980	2980	2980	2980	33
385	20231110	131100	403546850	2975	2975	2975	2975	0
386	20231110	131000	403546850	2975	2975	2975	2975	0
387	20231110	130900	403546850	2975	2975	2975	2975	47
388	20231110	130800	403407025	2975	2975	2975	2975	84
389	20231110	130700	403157125	2975	2975	2975	2975	0
390	20231110	130600	403157125	2975	2975	2975	2975	0
391	20231110	130500	403157125	2975	2975	2975	2975	0
392	20231110	130400	403157125	2975	2975	2975	2975	2
393	20231110	130300	403151175	2965	2965	2965	2965	0
394	20231110	130200	403151175	2965	2965	2965	2965	0
395	20231110	130100	403151175	2965	2975	2975	2965	36
396	20231110	130000	403044205	2970	2970	2970	2970	863
397	20231110	125900	400481095	2980	2980	2980	2980	20
398	20231110	125800	400421495	2980	2980	2980	2980	0
399	20231110	125700	400421495	2980	2980	2980	2980	10
400	20231110	125600	400391695	2980	2980	2980	2980	0
401	20231110	125500	400391695	2980	2980	2980	2980	0
402	20231110	125400	400391695	2980	2980	2980	2980	0
403	20231110	125300	400391695	2980	2980	2980	2980	0
404	20231110	125200	400391695	2980	2975	2980	2975	262
405	20231110	125100	399612240	2965	2965	2965	2965	0
406	20231110	125000	399612240	2965	2970	2970	2965	1305
407	20231110	124900	395742515	2965	2965	2965	2965	0
408	20231110	124800	395742515	2965	2970	2975	2965	2106
409	20231110	124700	389487675	2975	2980	2980	2975	2160
410	20231110	124600	383050880	2980	2980	2980	2980	0
411	20231110	124500	383050880	2980	2980	2980	2980	0
412	20231110	124400	383050880	2980	2985	2985	2980	108
413	20231110	124300	382728520	2985	2985	2985	2985	361
414	20231110	124200	381650935	2985	2985	2985	2985	550
415	20231110	124100	380009185	2985	2995	2995	2985	673
416	20231110	124000	377996310	3015	3015	3015	3015	0
417	20231110	123900	377996310	3015	2995	3015	2995	475
418	20231110	123800	376567925	2985	2985	2985	2985	0
419	20231110	123700	376567925	2985	2985	2985	2985	0
420	20231110	123600	376567925	2985	2985	2985	2985	0
421	20231110	123500	376567925	2985	2990	3015	2985	619
422	20231110	123400	374704860	2990	2990	2990	2990	6
423	20231110	123300	374686920	2985	2985	2985	2985	165
424	20231110	123200	374194395	2985	2985	2985	2985	51
425	20231110	123100	374042160	2985	2985	2985	2985	0
426	20231110	123000	374042160	2985	2985	2985	2985	0
427	20231110	122900	374042160	2985	2985	2985	2985	50
428	20231110	122800	373892910	2985	2985	2985	2985	0
429	20231110	122700	373892910	2985	2985	2985	2985	50
430	20231110	122600	373743660	2985	2985	2985	2985	150
431	20231110	122500	373295910	2985	2985	2985	2985	1
432	20231110	122400	373292925	2985	2985	2985	2985	0
433	20231110	122300	373292925	2985	2985	2985	2985	6
434	20231110	122200	373275015	2990	2990	2990	2990	0
435	20231110	122100	373275015	2990	2990	2990	2980	73
436	20231110	122000	373057295	2985	2985	2985	2985	92
437	20231110	121900	372782675	2985	2985	2985	2985	0
438	20231110	121800	372782675	2985	2985	2985	2985	11
439	20231110	121700	372749840	2980	2980	2980	2980	0
440	20231110	121600	372749840	2980	2995	2995	2980	306
441	20231110	121500	371833915	2995	3000	3010	2995	364
442	20231110	121400	370740745	3000	3000	3000	3000	0
443	20231110	121300	370740745	3000	3000	3000	3000	96
444	20231110	121200	370452745	3050	3050	3050	3050	0
445	20231110	121100	370452745	3050	3000	3050	3000	615
446	20231110	121000	368586375	3020	2985	3020	2980	345
447	20231110	120900	367552510	2970	2970	2970	2970	0
448	20231110	120800	367552510	2970	2970	2970	2970	0
449	20231110	120700	367552510	2970	2970	2970	2970	0
450	20231110	120600	367552510	2970	2970	2970	2970	0
451	20231110	120500	367552510	2970	2970	2970	2970	0
452	20231110	120400	367552510	2970	2970	2970	2970	0
453	20231110	120300	367552510	2970	2970	2970	2970	0
454	20231110	120200	367552510	2970	2970	2970	2970	0
455	20231110	120100	367552510	2970	2975	2975	2960	778
456	20231110	120000	365246880	2975	2975	2975	2975	0
457	20231110	115900	365246880	2975	2975	2975	2975	0
458	20231110	115800	365246880	2975	2980	2990	2975	2002
459	20231110	115700	359265850	2970	2970	2970	2970	0
460	20231110	115600	359265850	2970	2985	2985	2970	80
461	20231110	115500	359027470	2975	2975	2980	2975	61
462	20231110	115400	358845845	2975	2975	2975	2975	0
463	20231110	115300	358845845	2975	2975	2975	2975	0
464	20231110	115200	358845845	2975	2985	2985	2975	188
465	20231110	115100	358284890	2985	2985	2985	2985	0
466	20231110	115000	358284890	2985	2985	2985	2985	20
467	20231110	114900	358225190	2985	2985	2985	2985	820
468	20231110	114800	355777490	2985	2985	2985	2985	0
469	20231110	114700	355777490	2985	2985	2985	2985	0
470	20231110	114600	355777490	2985	2985	2985	2985	0
471	20231110	114500	355777490	2985	2985	2985	2985	61
472	20231110	114400	355595405	2975	2975	2975	2975	0
473	20231110	114300	355595405	2975	2975	2975	2975	0
474	20231110	114200	355595405	2975	2975	2975	2975	205
475	20231110	114100	354985530	2975	2975	2975	2975	0
476	20231110	114000	354985530	2975	2980	2980	2975	36
477	20231110	113900	354878340	2980	2980	2980	2980	60
478	20231110	113800	354699540	2980	2980	2980	2980	0
479	20231110	113700	354699540	2980	2980	2980	2980	100
480	20231110	113600	354401540	2985	2985	2985	2985	1
481	20231110	113500	354398555	2990	2990	2990	2990	5
482	20231110	113400	354383605	2985	2990	2990	2985	202
483	20231110	113300	353780625	2985	2985	2985	2985	181
484	20231110	113200	353240340	2995	2985	2995	2985	26
485	20231110	113100	353162690	2975	2975	2975	2975	0
486	20231110	113000	353162690	2975	2985	2985	2975	446
487	20231110	112900	351834990	2990	2990	2990	2990	0
488	20231110	112800	351834990	2990	2990	2990	2990	808
489	20231110	112700	349419070	2990	2995	2995	2980	553
490	20231110	112600	347766325	2995	3020	3020	2995	246
491	20231110	112500	347028880	3015	2985	3025	2985	5096
492	20231110	112400	331709105	2980	2980	2980	2980	0
493	20231110	112300	331709105	2980	2975	2980	2975	1744
494	20231110	112200	326519580	2970	2970	2970	2970	871
495	20231110	112100	323932710	2960	2975	2975	2960	48
496	20231110	112000	323790170	2975	2985	2985	2975	134
497	20231110	111900	323391420	2985	2985	2985	2985	0
498	20231110	111800	323391420	2985	2985	2985	2985	0
499	20231110	111700	323391420	2985	2970	2985	2970	3610
500	20231110	111600	312625705	2970	2970	2970	2970	11
501	20231110	111500	312593035	2965	2960	2965	2960	917
502	20231110	111400	309877735	2965	2965	2965	2965	0
503	20231110	111300	309877735	2965	2955	2965	2955	48
504	20231110	111200	309735695	2955	2955	2955	2955	29
505	20231110	111100	309650000	2950	2955	2955	2950	569
506	20231110	111000	307968670	2965	2965	2965	2965	0
507	20231110	110900	307968670	2965	2955	2965	2950	739
508	20231110	110800	305787885	2950	2955	2965	2950	208
509	20231110	110700	305173300	2955	2960	2965	2955	1300
510	20231110	110600	301327065	2965	2965	2965	2960	248
511	20231110	110500	300592000	2970	2970	2970	2960	304
512	20231110	110400	299689470	2980	2980	2980	2970	754
513	20231110	110300	297442560	2980	2980	2980	2980	5232
514	20231110	110200	281851200	2980	2980	2980	2980	236
515	20231110	110100	281147920	2980	2980	2980	2980	0
516	20231110	110000	281147920	2980	2980	2980	2980	0
517	20231110	105900	281147920	2980	2980	2980	2980	0
518	20231110	105800	281147920	2980	2980	2980	2980	0
519	20231110	105700	281147920	2980	2980	2980	2980	30
520	20231110	105600	281058520	2970	2970	2970	2970	0
521	20231110	105500	281058520	2970	2970	2970	2970	1
522	20231110	105400	281055550	2980	2980	2980	2980	0
523	20231110	105300	281055550	2980	2980	2980	2980	0
524	20231110	105200	281055550	2980	2980	2980	2980	20
525	20231110	105100	280995950	2980	2980	2980	2980	10
526	20231110	105000	280966150	2980	2980	2980	2980	20
527	20231110	104900	280906550	2980	2980	2980	2980	0
528	20231110	104800	280906550	2980	2980	2980	2980	2
529	20231110	104700	280900590	2965	2965	2965	2965	0
530	20231110	104600	280900590	2965	2975	2975	2965	88
531	20231110	104500	280639040	2970	2970	2970	2970	0
532	20231110	104400	280639040	2970	2970	2970	2970	33
533	20231110	104300	280541030	2975	2975	2975	2975	0
534	20231110	104200	280541030	2975	2975	2975	2975	0
535	20231110	104100	280541030	2975	2975	2975	2975	0
536	20231110	104000	280541030	2975	2975	2975	2975	2
537	20231110	103900	280535080	2975	2975	2975	2975	148
538	20231110	103800	280094780	2980	2975	2980	2975	231
539	20231110	103700	279406715	2975	2975	2975	2975	163
540	20231110	103600	278921790	2970	2970	2970	2970	25
541	20231110	103500	278847540	2970	2975	2975	2970	110
542	20231110	103400	278520340	2980	2980	2980	2980	1
543	20231110	103300	278517360	2955	2955	2955	2955	0
544	20231110	103200	278517360	2955	2970	2970	2950	8136
545	20231110	103100	254423965	2980	2975	2980	2975	856
546	20231110	103000	251876415	2965	2985	2985	2965	5402
547	20231110	102900	235821750	2985	2985	2985	2985	10
548	20231110	102800	235791900	2985	2985	2985	2985	2
549	20231110	102700	235785930	2980	2980	2980	2980	1
550	20231110	102600	235782950	2975	2975	2975	2975	3
551	20231110	102500	235774025	2980	2970	2980	2970	527
552	20231110	102400	234206805	2970	2980	2980	2970	1706
553	20231110	102300	229131330	2980	2975	2980	2975	545
554	20231110	102200	227508180	2970	2970	2970	2965	883
555	20231110	102100	224885710	2970	2980	2980	2960	7691
556	20231110	102000	202022315	2980	2980	2980	2980	23256
557	20231110	101900	132719435	2990	2985	2990	2985	1211
558	20231110	101800	129104490	2990	2990	2990	2990	0
559	20231110	101700	129104490	2990	2990	2990	2990	10
560	20231110	101600	129074590	2995	2995	2995	2995	22
561	20231110	101500	129008700	2995	2995	2995	2995	71
562	20231110	101400	128796055	2995	2995	2995	2995	75
563	20231110	101300	128571430	2995	2995	2995	2995	111
564	20231110	101200	128238985	2985	2990	2990	2985	200
565	20231110	101100	127640990	2995	2995	2995	2995	10
566	20231110	101000	127611040	2995	2995	2995	2995	10
567	20231110	100900	127581090	2990	2990	2990	2990	0
568	20231110	100800	127581090	2990	2990	2990	2985	723
569	20231110	100700	125422435	2995	2995	2995	2995	0
570	20231110	100600	125422435	2995	2995	2995	2995	21
571	20231110	100500	125359540	3000	3000	3000	3000	27
572	20231110	100400	125278540	3000	3000	3000	3000	0
573	20231110	100300	125278540	3000	3000	3000	3000	0
574	20231110	100200	125278540	3000	2995	3000	2995	418
575	20231110	100100	124025885	2990	2990	2990	2990	0
576	20231110	100000	124025885	2990	2990	2990	2990	130
577	20231110	095900	123637185	2990	2990	2990	2990	0
578	20231110	095800	123637185	2990	2990	2990	2990	100
579	20231110	095700	123338185	2990	2990	2990	2990	287
580	20231110	095600	122480055	2985	2985	2985	2985	0
581	20231110	095500	122480055	2985	2985	2985	2985	0
582	20231110	095400	122480055	2985	2985	2985	2985	330
583	20231110	095300	121495005	2985	2985	2985	2985	0
584	20231110	095200	121495005	2985	2985	2985	2985	885
585	20231110	095100	118853280	2985	2985	2985	2985	15
586	20231110	095000	118808505	2985	2985	2985	2985	20
587	20231110	094900	118748805	2985	2985	2985	2985	0
588	20231110	094800	118748805	2985	2985	2985	2985	0
589	20231110	094700	118748805	2985	2985	2985	2985	5
590	20231110	094600	118733880	2985	2985	2985	2980	427
591	20231110	094500	117461120	2985	2985	2985	2985	40
592	20231110	094400	117341720	2985	2985	2985	2985	2
593	20231110	094300	117335750	2985	2985	2985	2985	102
594	20231110	094200	117031280	2985	2985	2990	2985	88
595	20231110	094100	116768335	2985	2985	2985	2985	100
596	20231110	094000	116469835	2985	2985	2985	2985	1421
597	20231110	093900	112228150	2990	2995	2995	2990	1808
598	20231110	093800	106821665	2995	2995	2995	2995	40
599	20231110	093700	106701865	3000	3000	3000	3000	0
600	20231110	093600	106701865	3000	3000	3000	3000	1
601	20231110	093500	106698865	2995	2995	2995	2995	108
602	20231110	093400	106375405	2995	2995	2995	2995	264
603	20231110	093300	105584725	3000	3010	3010	3000	30
604	20231110	093200	105494625	3010	3010	3010	3010	379
605	20231110	093100	104353835	2995	2990	3020	2990	4329
606	20231110	093000	91378760	2985	2990	2990	2985	72
607	20231110	092900	91163835	2980	2980	2980	2980	0
608	20231110	092800	91163835	2980	2980	2980	2980	2007
609	20231110	092700	85182975	2980	2985	2985	2980	1738
610	20231110	092600	79996925	2990	2995	2995	2990	228
611	20231110	092500	79315115	3000	3000	3000	3000	20
612	20231110	092400	79255115	3000	3000	3000	3000	0
613	20231110	092300	79255115	3000	2990	3000	2980	1054
614	20231110	092200	76108225	2990	3005	3005	2985	1093
615	20231110	092100	72836950	3000	3000	3000	3000	400
616	20231110	092000	71636950	3000	2995	3005	2995	632
617	20231110	091900	69742185	3000	3010	3010	3000	3186
618	20231110	091800	60180905	3010	3010	3010	3010	26
619	20231110	091700	60102645	3015	3015	3015	3015	197
620	20231110	091600	59508690	3020	3020	3020	3020	112
621	20231110	091500	59170450	3025	3030	3030	3025	1411
622	20231110	091400	54899080	3025	3025	3025	3025	0
623	20231110	091300	54899080	3025	3015	3025	3015	1677
624	20231110	091200	49835000	3015	3015	3015	3015	896
625	20231110	091100	47133560	3015	3015	3015	3015	0
626	20231110	091000	47133560	3015	3010	3015	3010	469
627	20231110	090900	45719965	3005	3000	3005	3000	5212
628	20231110	090800	30083165	3005	3020	3020	3000	3560
629	20231110	090700	19374815	3025	3025	3025	3025	0
630	20231110	090600	19374815	3025	3015	3025	3010	251
631	20231110	090500	18618830	3020	3020	3020	3015	1458
632	20231110	090400	14220855	3020	3020	3020	3020	0
633	20231110	090300	14220855	3020	3030	3030	3020	534
634	20231110	090200	12608125	3010	3015	3030	3010	1881
635	20231110	090100	6937695	3015	3025	3030	3015	1030
636	20231110	090000	3826005	3030	3055	3055	3020	1264