KissMeData/082210/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	195100	898729450	2850	2850	2850	2850	1020
3	20231110	195000	898729450	2850	2850	2850	2850	0
4	20231110	194900	898729450	2850	2850	2850	2850	0
5	20231110	194800	898729450	2850	2850	2850	2850	0
6	20231110	194700	898729450	2850	2850	2850	2850	0
7	20231110	194600	898729450	2850	2850	2850	2850	0
8	20231110	194500	898729450	2850	2850	2850	2850	0
9	20231110	194400	898729450	2850	2850	2850	2850	0
10	20231110	194300	898729450	2850	2850	2850	2850	0
11	20231110	194200	898729450	2850	2850	2850	2850	0
12	20231110	194100	898729450	2850	2850	2850	2850	0
13	20231110	194000	898729450	2850	2850	2850	2850	0
14	20231110	193900	898729450	2850	2850	2850	2850	0
15	20231110	193800	898729450	2850	2850	2850	2850	0
16	20231110	193700	898729450	2850	2850	2850	2850	0
17	20231110	193600	898729450	2850	2850	2850	2850	0
18	20231110	193500	898729450	2850	2850	2850	2850	0
19	20231110	193400	898729450	2850	2850	2850	2850	0
20	20231110	193300	898729450	2850	2850	2850	2850	0
21	20231110	193200	898729450	2850	2850	2850	2850	0
22	20231110	193100	898729450	2850	2850	2850	2850	0
23	20231110	193000	898729450	2850	2850	2850	2850	0
24	20231110	192900	898729450	2850	2850	2850	2850	0
25	20231110	192800	898729450	2850	2850	2850	2850	0
26	20231110	192700	898729450	2850	2850	2850	2850	0
27	20231110	192600	898729450	2850	2850	2850	2850	0
28	20231110	192500	898729450	2850	2850	2850	2850	0
29	20231110	192400	898729450	2850	2850	2850	2850	0
30	20231110	192300	898729450	2850	2850	2850	2850	0
31	20231110	192200	898729450	2850	2850	2850	2850	0
32	20231110	192100	898729450	2850	2850	2850	2850	1020
33	20231110	192000	898729450	2850	2850	2850	2850	0
34	20231110	191900	898729450	2850	2850	2850	2850	0
35	20231110	191800	898729450	2850	2850	2850	2850	0
36	20231110	191700	898729450	2850	2850	2850	2850	0
37	20231110	191600	898729450	2850	2850	2850	2850	0
38	20231110	191500	898729450	2850	2850	2850	2850	0
39	20231110	191400	898729450	2850	2850	2850	2850	0
40	20231110	191300	898729450	2850	2850	2850	2850	0
41	20231110	191200	898729450	2850	2850	2850	2850	0
42	20231110	191100	898729450	2850	2850	2850	2850	0
43	20231110	191000	898729450	2850	2850	2850	2850	0
44	20231110	190900	898729450	2850	2850	2850	2850	0
45	20231110	190800	898729450	2850	2850	2850	2850	0
46	20231110	190700	898729450	2850	2850	2850	2850	0
47	20231110	190600	898729450	2850	2850	2850	2850	0
48	20231110	190500	898729450	2850	2850	2850	2850	0
49	20231110	190400	898729450	2850	2850	2850	2850	0
50	20231110	190300	898729450	2850	2850	2850	2850	0
51	20231110	190200	898729450	2850	2850	2850	2850	0
52	20231110	190100	898729450	2850	2850	2850	2850	0
53	20231110	190000	898729450	2850	2850	2850	2850	0
54	20231110	185900	898729450	2850	2850	2850	2850	0
55	20231110	185800	898729450	2850	2850	2850	2850	0
56	20231110	185700	898729450	2850	2850	2850	2850	0
57	20231110	185600	898729450	2850	2850	2850	2850	0
58	20231110	185500	898729450	2850	2850	2850	2850	0
59	20231110	185400	898729450	2850	2850	2850	2850	0
60	20231110	185300	898729450	2850	2850	2850	2850	0
61	20231110	185200	898729450	2850	2850	2850	2850	0
62	20231110	185100	898729450	2850	2850	2850	2850	1020
63	20231110	185000	898729450	2850	2850	2850	2850	0
64	20231110	184900	898729450	2850	2850	2850	2850	0
65	20231110	184800	898729450	2850	2850	2850	2850	0
66	20231110	184700	898729450	2850	2850	2850	2850	0
67	20231110	184600	898729450	2850	2850	2850	2850	0
68	20231110	184500	898729450	2850	2850	2850	2850	0
69	20231110	184400	898729450	2850	2850	2850	2850	0
70	20231110	184300	898729450	2850	2850	2850	2850	0
71	20231110	184200	898729450	2850	2850	2850	2850	0
72	20231110	184100	898729450	2850	2850	2850	2850	0
73	20231110	184000	898729450	2850	2850	2850	2850	0
74	20231110	183900	898729450	2850	2850	2850	2850	0
75	20231110	183800	898729450	2850	2850	2850	2850	0
76	20231110	183700	898729450	2850	2850	2850	2850	0
77	20231110	183600	898729450	2850	2850	2850	2850	0
78	20231110	183500	898729450	2850	2850	2850	2850	0
79	20231110	183400	898729450	2850	2850	2850	2850	0
80	20231110	183300	898729450	2850	2850	2850	2850	0
81	20231110	183200	898729450	2850	2850	2850	2850	0
82	20231110	183100	898729450	2850	2850	2850	2850	0
83	20231110	183000	898729450	2850	2850	2850	2850	0
84	20231110	182900	898729450	2850	2850	2850	2850	0
85	20231110	182800	898729450	2850	2850	2850	2850	0
86	20231110	182700	898729450	2850	2850	2850	2850	0
87	20231110	182600	898729450	2850	2850	2850	2850	0
88	20231110	182500	898729450	2850	2850	2850	2850	0
89	20231110	182400	898729450	2850	2850	2850	2850	0
90	20231110	182300	898729450	2850	2850	2850	2850	0
91	20231110	182200	898729450	2850	2850	2850	2850	0
92	20231110	182100	898729450	2850	2850	2850	2850	1020
93	20231110	182000	898729450	2850	2850	2850	2850	0
94	20231110	181900	898729450	2850	2850	2850	2850	0
95	20231110	181800	898729450	2850	2850	2850	2850	0
96	20231110	181700	898729450	2850	2850	2850	2850	0
97	20231110	181600	898729450	2850	2850	2850	2850	0
98	20231110	181500	898729450	2850	2850	2850	2850	0
99	20231110	181400	898729450	2850	2850	2850	2850	0
100	20231110	181300	898729450	2850	2850	2850	2850	0
101	20231110	181200	898729450	2850	2850	2850	2850	0
102	20231110	181100	898729450	2850	2850	2850	2850	0
103	20231110	181000	898729450	2850	2850	2850	2850	0
104	20231110	180900	898729450	2850	2850	2850	2850	0
105	20231110	180800	898729450	2850	2850	2850	2850	0
106	20231110	180700	898729450	2850	2850	2850	2850	0
107	20231110	180600	898729450	2850	2850	2850	2850	0
108	20231110	180500	898729450	2850	2850	2850	2850	0
109	20231110	180400	898729450	2850	2850	2850	2850	0
110	20231110	180300	898729450	2850	2850	2850	2850	0
111	20231110	180200	898729450	2850	2850	2850	2850	0
112	20231110	180100	898729450	2850	2850	2850	2850	0
113	20231110	180000	898729450	2850	2850	2850	2850	0
114	20231110	175900	898729450	2850	2850	2850	2850	0
115	20231110	175800	898729450	2850	2850	2850	2850	0
116	20231110	175700	898729450	2850	2850	2850	2850	0
117	20231110	175600	898729450	2850	2850	2850	2850	0
118	20231110	175500	898729450	2850	2850	2850	2850	0
119	20231110	175400	898729450	2850	2850	2850	2850	0
120	20231110	175300	898729450	2850	2850	2850	2850	0
121	20231110	175200	898729450	2850	2850	2850	2850	0
122	20231110	175100	898729450	2850	2850	2850	2850	1020
123	20231110	175000	898729450	2850	2850	2850	2850	0
124	20231110	174900	898729450	2850	2850	2850	2850	0
125	20231110	174800	898729450	2850	2850	2850	2850	0
126	20231110	174700	898729450	2850	2850	2850	2850	0
127	20231110	174600	898729450	2850	2850	2850	2850	0
128	20231110	174500	898729450	2850	2850	2850	2850	0
129	20231110	174400	898729450	2850	2850	2850	2850	0
130	20231110	174300	898729450	2850	2850	2850	2850	0
131	20231110	174200	898729450	2850	2850	2850	2850	0
132	20231110	174100	898729450	2850	2850	2850	2850	0
133	20231110	174000	898729450	2850	2850	2850	2850	0
134	20231110	173900	898729450	2850	2850	2850	2850	0
135	20231110	173800	898729450	2850	2850	2850	2850	0
136	20231110	173700	898729450	2850	2850	2850	2850	0
137	20231110	173600	898729450	2850	2850	2850	2850	0
138	20231110	173500	898729450	2850	2850	2850	2850	0
139	20231110	173400	898729450	2850	2850	2850	2850	0
140	20231110	173300	898729450	2850	2850	2850	2850	0
141	20231110	173200	898729450	2850	2850	2850	2850	0
142	20231110	173100	898729450	2850	2850	2850	2850	0
143	20231110	173000	898729450	2850	2850	2850	2850	0
144	20231110	172900	898729450	2850	2850	2850	2850	0
145	20231110	172800	898729450	2850	2850	2850	2850	0
146	20231110	172700	898729450	2850	2850	2850	2850	0
147	20231110	172600	898729450	2850	2850	2850	2850	0
148	20231110	172500	898729450	2850	2850	2850	2850	0
149	20231110	172400	898729450	2850	2850	2850	2850	0
150	20231110	172300	898729450	2850	2850	2850	2850	0
151	20231110	172200	898729450	2850	2850	2850	2850	0
152	20231110	172100	898729450	2850	2850	2850	2850	1020
153	20231110	172000	898729450	2850	2850	2850	2850	0
154	20231110	171900	898729450	2850	2850	2850	2850	0
155	20231110	171800	898729450	2850	2850	2850	2850	0
156	20231110	171700	898729450	2850	2850	2850	2850	0
157	20231110	171600	898729450	2850	2850	2850	2850	0
158	20231110	171500	898729450	2850	2850	2850	2850	0
159	20231110	171400	898729450	2850	2850	2850	2850	0
160	20231110	171300	898729450	2850	2850	2850	2850	0
161	20231110	171200	898729450	2850	2850	2850	2850	0
162	20231110	171100	898729450	2850	2850	2850	2850	0
163	20231110	171000	898729450	2850	2850	2850	2850	0
164	20231110	170900	898729450	2850	2850	2850	2850	0
165	20231110	170800	898729450	2850	2850	2850	2850	0
166	20231110	170700	898729450	2850	2850	2850	2850	0
167	20231110	170600	898729450	2850	2850	2850	2850	0
168	20231110	170500	898729450	2850	2850	2850	2850	0
169	20231110	170400	898729450	2850	2850	2850	2850	0
170	20231110	170300	898729450	2850	2850	2850	2850	0
171	20231110	170200	898729450	2850	2850	2850	2850	0
172	20231110	170100	898729450	2850	2850	2850	2850	0
173	20231110	170000	898729450	2850	2850	2850	2850	0
174	20231110	165900	898729450	2850	2850	2850	2850	0
175	20231110	165800	898729450	2850	2850	2850	2850	0
176	20231110	165700	898729450	2850	2850	2850	2850	0
177	20231110	165600	898729450	2850	2850	2850	2850	0
178	20231110	165500	898729450	2850	2850	2850	2850	0
179	20231110	165400	898729450	2850	2850	2850	2850	0
180	20231110	165300	898729450	2850	2850	2850	2850	0
181	20231110	165200	898729450	2850	2850	2850	2850	0
182	20231110	165100	898729450	2850	2850	2850	2850	1020
183	20231110	165000	898729450	2850	2850	2850	2850	0
184	20231110	164900	898729450	2850	2850	2850	2850	0
185	20231110	164800	898729450	2850	2850	2850	2850	0
186	20231110	164700	898729450	2850	2850	2850	2850	0
187	20231110	164600	898729450	2850	2850	2850	2850	0
188	20231110	164500	898729450	2850	2850	2850	2850	0
189	20231110	164400	898729450	2850	2850	2850	2850	0
190	20231110	164300	898729450	2850	2850	2850	2850	0
191	20231110	164200	898729450	2850	2850	2850	2850	0
192	20231110	164100	898729450	2850	2850	2850	2850	0
193	20231110	164000	898729450	2850	2850	2850	2850	0
194	20231110	163900	898729450	2850	2850	2850	2850	0
195	20231110	163800	898729450	2850	2850	2850	2850	0
196	20231110	163700	898729450	2850	2850	2850	2850	0
197	20231110	163600	898729450	2850	2850	2850	2850	0
198	20231110	163500	898729450	2850	2850	2850	2850	0
199	20231110	163400	898729450	2850	2850	2850	2850	0
200	20231110	163300	898729450	2850	2850	2850	2850	0
201	20231110	163200	898729450	2850	2850	2850	2850	0
202	20231110	163100	898729450	2850	2850	2850	2850	0
203	20231110	163000	898729450	2850	2850	2850	2850	0
204	20231110	162900	898729450	2850	2850	2850	2850	0
205	20231110	162800	898729450	2850	2850	2850	2850	0
206	20231110	162700	898729450	2850	2850	2850	2850	0
207	20231110	162600	898729450	2850	2850	2850	2850	0
208	20231110	162500	898729450	2850	2850	2850	2850	0
209	20231110	162400	898729450	2850	2850	2850	2850	0
210	20231110	162300	898729450	2850	2850	2850	2850	0
211	20231110	162200	898729450	2850	2850	2850	2850	0
212	20231110	162100	898729450	2850	2850	2850	2850	1020
213	20231110	162000	898729450	2850	2850	2850	2850	0
214	20231110	161900	898729450	2850	2850	2850	2850	0
215	20231110	161800	898729450	2850	2850	2850	2850	0
216	20231110	161700	898729450	2850	2850	2850	2850	0
217	20231110	161600	898729450	2850	2850	2850	2850	0
218	20231110	161500	898729450	2850	2850	2850	2850	0
219	20231110	161400	898729450	2850	2850	2850	2850	0
220	20231110	161300	898729450	2850	2850	2850	2850	0
221	20231110	161200	898729450	2850	2850	2850	2850	0
222	20231110	161100	898729450	2850	2850	2850	2850	0
223	20231110	161000	898729450	2850	2850	2850	2850	0
224	20231110	160900	898729450	2850	2850	2850	2850	0
225	20231110	160800	898729450	2850	2850	2850	2850	0
226	20231110	160700	898729450	2850	2850	2850	2850	0
227	20231110	160600	898729450	2850	2850	2850	2850	0
228	20231110	160500	898729450	2850	2850	2850	2850	0
229	20231110	160400	898729450	2850	2850	2850	2850	0
230	20231110	160300	898729450	2850	2850	2850	2850	0
231	20231110	160200	898729450	2850	2850	2850	2850	0
232	20231110	160100	898729450	2850	2850	2850	2850	0
233	20231110	160000	898729450	2850	2850	2850	2850	0
234	20231110	155900	898729450	2850	2850	2850	2850	0
235	20231110	155800	898729450	2850	2850	2850	2850	0
236	20231110	155700	898729450	2850	2850	2850	2850	0
237	20231110	155600	898729450	2850	2850	2850	2850	0
238	20231110	155500	898729450	2850	2850	2850	2850	0
239	20231110	155400	898729450	2850	2850	2850	2850	0
240	20231110	155300	898729450	2850	2850	2850	2850	0
241	20231110	155200	898729450	2850	2850	2850	2850	0
242	20231110	155100	898729450	2850	2850	2850	2850	1020
243	20231110	155000	898729450	2850	2850	2850	2850	0
244	20231110	154900	898729450	2850	2850	2850	2850	0
245	20231110	154800	898729450	2850	2850	2850	2850	0
246	20231110	154700	898729450	2850	2850	2850	2850	0
247	20231110	154600	898729450	2850	2850	2850	2850	0
248	20231110	154500	898729450	2850	2850	2850	2850	0
249	20231110	154400	898729450	2850	2850	2850	2850	0
250	20231110	154300	898729450	2850	2850	2850	2850	0
251	20231110	154200	898729450	2850	2850	2850	2850	0
252	20231110	154100	898729450	2850	2850	2850	2850	0
253	20231110	154000	898729450	2850	2850	2850	2850	0
254	20231110	153900	898729450	2850	2850	2850	2850	0
255	20231110	153800	898729450	2850	2850	2850	2850	0
256	20231110	153700	898729450	2850	2850	2850	2850	0
257	20231110	153600	898729450	2850	2850	2850	2850	0
258	20231110	153500	898729450	2850	2850	2850	2850	0
259	20231110	153400	898729450	2850	2850	2850	2850	0
260	20231110	153300	898729450	2850	2850	2850	2850	0
261	20231110	153200	898729450	2850	2850	2850	2850	0
262	20231110	153100	898729450	2850	2850	2850	2850	0
263	20231110	153000	898729450	2850	2850	2850	2850	1020
264	20231110	152900	895822450	2850	2850	2850	2850	0
265	20231110	152800	895822450	2850	2850	2850	2850	0
266	20231110	152700	895822450	2850	2850	2850	2850	0
267	20231110	152600	895822450	2850	2850	2850	2850	0
268	20231110	152500	895822450	2850	2850	2850	2850	0
269	20231110	152400	895822450	2850	2850	2850	2850	0
270	20231110	152300	895822450	2850	2850	2850	2850	0
271	20231110	152200	895822450	2850	2850	2850	2850	0
272	20231110	152100	895822450	2850	2850	2850	2850	0
273	20231110	152000	895822450	2850	2850	2850	2850	0
274	20231110	151900	895822450	2850	2850	2850	2850	1
275	20231110	151800	895819600	2825	2825	2825	2825	0
276	20231110	151700	895819600	2825	2830	2830	2825	1999
277	20231110	151600	890169925	2835	2835	2835	2835	50
278	20231110	151500	890028175	2835	2850	2850	2835	380
279	20231110	151400	888946375	2850	2850	2850	2850	0
280	20231110	151300	888946375	2850	2840	2850	2840	100
281	20231110	151200	888661385	2825	2825	2825	2825	0
282	20231110	151100	888661385	2825	2825	2825	2825	0
283	20231110	151000	888661385	2825	2825	2825	2825	0
284	20231110	150900	888661385	2825	2830	2830	2825	150
285	20231110	150800	888237020	2830	2830	2830	2830	1
286	20231110	150700	888234190	2825	2830	2830	2825	484
287	20231110	150600	886864635	2835	2835	2835	2835	300
288	20231110	150500	886014135	2830	2830	2830	2830	0
289	20231110	150400	886014135	2830	2830	2830	2830	0
290	20231110	150300	886014135	2830	2830	2830	2830	0
291	20231110	150200	886014135	2830	2830	2830	2830	0
292	20231110	150100	886014135	2830	2835	2835	2830	818
293	20231110	150000	883698195	2830	2830	2830	2830	0
294	20231110	145900	883698195	2830	2830	2830	2830	0
295	20231110	145800	883698195	2830	2830	2830	2830	0
296	20231110	145700	883698195	2830	2830	2830	2830	0
297	20231110	145600	883698195	2830	2830	2830	2830	0
298	20231110	145500	883698195	2830	2830	2830	2830	0
299	20231110	145400	883698195	2830	2830	2830	2830	0
300	20231110	145300	883698195	2830	2830	2830	2830	0
301	20231110	145200	883698195	2830	2830	2830	2830	0
302	20231110	145100	883698195	2830	2830	2830	2830	483
303	20231110	145000	882331305	2830	2835	2835	2830	600
304	20231110	144900	880631140	2835	2835	2835	2835	0
305	20231110	144800	880631140	2835	2835	2835	2835	1
306	20231110	144700	880628305	2835	2835	2835	2835	220
307	20231110	144600	880004605	2835	2845	2845	2835	2966
308	20231110	144500	871579150	2850	2850	2850	2850	12
309	20231110	144400	871544950	2845	2845	2845	2845	250
310	20231110	144300	870833700	2845	2845	2845	2845	150
311	20231110	144200	870406950	2845	2845	2845	2845	0
312	20231110	144100	870406950	2845	2850	2850	2845	10
313	20231110	144000	870378460	2850	2850	2850	2850	2
314	20231110	143900	870372760	2845	2845	2845	2845	14
315	20231110	143800	870332930	2845	2845	2845	2845	2
316	20231110	143700	870327240	2845	2850	2850	2845	3
317	20231110	143600	870318700	2860	2860	2860	2860	400
318	20231110	143500	869174700	2860	2860	2860	2860	0
319	20231110	143400	869174700	2860	2860	2860	2860	0
320	20231110	143300	869174700	2860	2860	2860	2860	34
321	20231110	143200	869077460	2860	2860	2860	2860	35
322	20231110	143100	868977360	2860	2860	2860	2860	0
323	20231110	143000	868977360	2860	2860	2860	2860	0
324	20231110	142900	868977360	2860	2845	2860	2845	86
325	20231110	142800	868732375	2845	2845	2845	2845	0
326	20231110	142700	868732375	2845	2845	2845	2845	0
327	20231110	142600	868732375	2845	2850	2850	2845	500
328	20231110	142500	867307870	2865	2865	2865	2865	0
329	20231110	142400	867307870	2865	2865	2865	2865	0
330	20231110	142300	867307870	2865	2865	2865	2865	0
331	20231110	142200	867307870	2865	2865	2865	2865	0
332	20231110	142100	867307870	2865	2865	2865	2865	0
333	20231110	142000	867307870	2865	2845	2865	2845	1660
334	20231110	141900	862582625	2845	2845	2845	2845	288
335	20231110	141800	861763265	2840	2840	2840	2840	0
336	20231110	141700	861763265	2840	2840	2840	2840	2
337	20231110	141600	861757585	2840	2840	2840	2840	211
338	20231110	141500	861158345	2840	2840	2840	2840	6
339	20231110	141400	861141305	2840	2840	2840	2840	2
340	20231110	141300	861135625	2840	2840	2840	2840	0
341	20231110	141200	861135625	2840	2845	2845	2840	5
342	20231110	141100	861121420	2840	2850	2850	2840	339
343	20231110	141000	860157820	2850	2855	2855	2850	210
344	20231110	140900	859558275	2855	2855	2855	2855	3
345	20231110	140800	859549710	2850	2850	2850	2850	265
346	20231110	140700	858794460	2845	2845	2845	2845	0
347	20231110	140600	858794460	2845	2840	2845	2840	6
348	20231110	140500	858777410	2840	2840	2840	2840	4
349	20231110	140400	858766050	2840	2840	2840	2840	32
350	20231110	140300	858675170	2840	2840	2840	2840	4
351	20231110	140200	858663810	2840	2840	2840	2840	2
352	20231110	140100	858658130	2840	2840	2840	2840	0
353	20231110	140000	858658130	2840	2840	2840	2840	1562
354	20231110	135900	854222050	2840	2840	2840	2840	20
355	20231110	135800	854165250	2840	2840	2840	2840	200
356	20231110	135700	853597250	2840	2840	2840	2840	0
357	20231110	135600	853597250	2840	2845	2845	2840	10
358	20231110	135500	853568845	2835	2835	2835	2835	0
359	20231110	135400	853568845	2835	2835	2835	2835	0
360	20231110	135300	853568845	2835	2850	2850	2835	4302
361	20231110	135200	841334240	2855	2855	2855	2855	9
362	20231110	135100	841308545	2845	2850	2850	2845	383
363	20231110	135000	840217960	2855	2855	2855	2855	0
364	20231110	134900	840217960	2855	2855	2855	2855	0
365	20231110	134800	840217960	2855	2855	2855	2855	0
366	20231110	134700	840217960	2855	2855	2855	2855	4
367	20231110	134600	840206540	2845	2845	2845	2845	0
368	20231110	134500	840206540	2845	2845	2845	2845	0
369	20231110	134400	840206540	2845	2845	2845	2845	0
370	20231110	134300	840206540	2845	2845	2845	2845	0
371	20231110	134200	840206540	2845	2850	2850	2845	796
372	20231110	134100	837938155	2845	2850	2850	2845	94
373	20231110	134000	837670475	2850	2855	2855	2850	5774
374	20231110	133900	821197840	2855	2865	2865	2855	2762
375	20231110	133800	813295720	2855	2855	2855	2855	343
376	20231110	133700	812316455	2855	2855	2855	2855	22
377	20231110	133600	812253645	2860	2860	2860	2860	0
378	20231110	133500	812253645	2860	2860	2860	2860	0
379	20231110	133400	812253645	2860	2860	2860	2860	0
380	20231110	133300	812253645	2860	2860	2860	2860	0
381	20231110	133200	812253645	2860	2860	2860	2860	1050
382	20231110	133100	809250645	2855	2855	2855	2855	0
383	20231110	133000	809250645	2855	2855	2855	2855	0
384	20231110	132900	809250645	2855	2855	2855	2855	0
385	20231110	132800	809250645	2855	2855	2855	2855	0
386	20231110	132700	809250645	2855	2855	2855	2855	0
387	20231110	132600	809250645	2855	2855	2855	2855	9
388	20231110	132500	809224950	2860	2860	2860	2860	30
389	20231110	132400	809139150	2855	2855	2855	2855	0
390	20231110	132300	809139150	2855	2855	2855	2855	0
391	20231110	132200	809139150	2855	2855	2855	2855	33
392	20231110	132100	809044935	2855	2855	2855	2855	1
393	20231110	132000	809042080	2855	2855	2855	2855	0
394	20231110	131900	809042080	2855	2855	2855	2855	0
395	20231110	131800	809042080	2855	2855	2855	2855	0
396	20231110	131700	809042080	2855	2855	2855	2855	0
397	20231110	131600	809042080	2855	2855	2855	2855	1
398	20231110	131500	809039225	2855	2855	2855	2855	66
399	20231110	131400	808850795	2855	2855	2855	2855	0
400	20231110	131300	808850795	2855	2855	2855	2855	370
401	20231110	131200	807794445	2860	2860	2860	2860	3
402	20231110	131100	807785865	2860	2860	2860	2860	150
403	20231110	131000	807356865	2855	2855	2855	2855	0
404	20231110	130900	807356865	2855	2855	2855	2855	0
405	20231110	130800	807356865	2855	2855	2855	2855	0
406	20231110	130700	807356865	2855	2855	2855	2855	55
407	20231110	130600	807199840	2860	2860	2860	2860	0
408	20231110	130500	807199840	2860	2860	2860	2860	1000
409	20231110	130400	804339840	2860	2860	2860	2860	0
410	20231110	130300	804339840	2860	2860	2860	2860	0
411	20231110	130200	804339840	2860	2860	2860	2860	0
412	20231110	130100	804339840	2860	2860	2860	2860	0
413	20231110	130000	804339840	2860	2860	2860	2860	174
414	20231110	125900	803842200	2860	2860	2860	2860	0
415	20231110	125800	803842200	2860	2860	2860	2860	0
416	20231110	125700	803842200	2860	2860	2860	2860	0
417	20231110	125600	803842200	2860	2860	2860	2860	10
418	20231110	125500	803813600	2860	2860	2860	2860	710
419	20231110	125400	801783000	2860	2860	2860	2860	325
420	20231110	125300	800853500	2860	2860	2860	2860	1545
421	20231110	125200	796434800	2865	2865	2865	2865	0
422	20231110	125100	796434800	2865	2865	2865	2865	0
423	20231110	125000	796434800	2865	2865	2865	2865	0
424	20231110	124900	796434800	2865	2865	2865	2865	0
425	20231110	124800	796434800	2865	2865	2865	2865	0
426	20231110	124700	796434800	2865	2865	2865	2865	0
427	20231110	124600	796434800	2865	2865	2865	2865	0
428	20231110	124500	796434800	2865	2865	2865	2865	0
429	20231110	124400	796434800	2865	2865	2865	2865	0
430	20231110	124300	796434800	2865	2865	2865	2865	30
431	20231110	124200	796348850	2865	2865	2865	2865	30
432	20231110	124100	796262900	2865	2865	2865	2865	0
433	20231110	124000	796262900	2865	2865	2865	2865	0
434	20231110	123900	796262900	2865	2865	2865	2865	0
435	20231110	123800	796262900	2865	2865	2865	2865	0
436	20231110	123700	796262900	2865	2865	2865	2865	0
437	20231110	123600	796262900	2865	2865	2865	2865	0
438	20231110	123500	796262900	2865	2865	2865	2865	0
439	20231110	123400	796262900	2865	2865	2865	2865	0
440	20231110	123300	796262900	2865	2865	2865	2865	0
441	20231110	123200	796262900	2865	2865	2865	2865	0
442	20231110	123100	796262900	2865	2865	2865	2865	0
443	20231110	123000	796262900	2865	2865	2865	2860	1555
444	20231110	122900	791807875	2865	2865	2865	2865	0
445	20231110	122800	791807875	2865	2865	2865	2865	493
446	20231110	122700	790395430	2865	2865	2865	2865	0
447	20231110	122600	790395430	2865	2865	2865	2865	0
448	20231110	122500	790395430	2865	2865	2865	2865	13
449	20231110	122400	790358185	2860	2860	2860	2860	0
450	20231110	122300	790358185	2860	2860	2860	2860	0
451	20231110	122200	790358185	2860	2860	2860	2860	0
452	20231110	122100	790358185	2860	2860	2860	2860	0
453	20231110	122000	790358185	2860	2860	2860	2860	0
454	20231110	121900	790358185	2860	2860	2860	2860	8
455	20231110	121800	790335305	2860	2860	2860	2860	12
456	20231110	121700	790300985	2860	2860	2860	2860	411
457	20231110	121600	789125525	2865	2865	2865	2865	0
458	20231110	121500	789125525	2865	2865	2865	2865	0
459	20231110	121400	789125525	2865	2865	2865	2865	40
460	20231110	121300	789010925	2865	2865	2865	2865	10
461	20231110	121200	788982275	2865	2865	2865	2865	94
462	20231110	121100	788712965	2865	2865	2865	2865	0
463	20231110	121000	788712965	2865	2865	2865	2865	11
464	20231110	120900	788681450	2860	2860	2860	2860	0
465	20231110	120800	788681450	2860	2860	2860	2860	330
466	20231110	120700	787737650	2875	2875	2875	2875	0
467	20231110	120600	787737650	2875	2875	2875	2875	0
468	20231110	120500	787737650	2875	2875	2875	2875	8
469	20231110	120400	787714650	2875	2875	2875	2875	4
470	20231110	120300	787703150	2875	2875	2875	2875	100
471	20231110	120200	787415650	2860	2860	2860	2860	0
472	20231110	120100	787415650	2860	2860	2860	2860	6
473	20231110	120000	787398490	2860	2860	2860	2860	0
474	20231110	115900	787398490	2860	2865	2865	2860	192
475	20231110	115800	786849030	2870	2870	2870	2870	0
476	20231110	115700	786849030	2870	2870	2870	2870	0
477	20231110	115600	786849030	2870	2870	2870	2870	828
478	20231110	115500	784472670	2880	2880	2880	2880	26
479	20231110	115400	784397790	2880	2880	2880	2880	100
480	20231110	115300	784109790	2880	2880	2880	2880	66
481	20231110	115200	783919710	2875	2875	2875	2875	1
482	20231110	115100	783916835	2865	2865	2865	2865	0
483	20231110	115000	783916835	2865	2865	2865	2865	0
484	20231110	114900	783916835	2865	2865	2865	2865	7
485	20231110	114800	783896780	2870	2870	2870	2870	0
486	20231110	114700	783896780	2870	2870	2870	2870	2
487	20231110	114600	783891040	2870	2870	2870	2870	0
488	20231110	114500	783891040	2870	2870	2870	2870	0
489	20231110	114400	783891040	2870	2870	2870	2870	0
490	20231110	114300	783891040	2870	2875	2880	2870	345
491	20231110	114200	782898435	2870	2870	2870	2870	10
492	20231110	114100	782869735	2870	2870	2870	2870	103
493	20231110	114000	782574125	2870	2865	2870	2865	21
494	20231110	113900	782513955	2865	2865	2865	2865	2
495	20231110	113800	782508225	2860	2860	2860	2860	8
496	20231110	113700	782485345	2860	2860	2860	2860	4
497	20231110	113600	782473905	2855	2855	2855	2855	0
498	20231110	113500	782473905	2855	2855	2855	2855	2
499	20231110	113400	782468195	2850	2850	2850	2850	0
500	20231110	113300	782468195	2850	2850	2850	2850	0
501	20231110	113200	782468195	2850	2850	2850	2850	1
502	20231110	113100	782465345	2865	2865	2865	2865	0
503	20231110	113000	782465345	2865	2865	2865	2865	0
504	20231110	112900	782465345	2865	2865	2865	2865	0
505	20231110	112800	782465345	2865	2865	2865	2865	0
506	20231110	112700	782465345	2865	2865	2865	2865	0
507	20231110	112600	782465345	2865	2865	2865	2865	45
508	20231110	112500	782336420	2865	2865	2865	2865	1201
509	20231110	112400	778895555	2845	2845	2845	2845	100
510	20231110	112300	778611055	2845	2845	2845	2845	0
511	20231110	112200	778611055	2845	2845	2845	2845	43
512	20231110	112100	778488720	2865	2865	2865	2865	13
513	20231110	112000	778451475	2840	2840	2840	2840	80
514	20231110	111900	778224275	2840	2840	2840	2840	2
515	20231110	111800	778218595	2845	2845	2845	2845	500
516	20231110	111700	776796095	2845	2845	2845	2845	0
517	20231110	111600	776796095	2845	2845	2845	2845	0
518	20231110	111500	776796095	2845	2845	2845	2845	0
519	20231110	111400	776796095	2845	2845	2845	2845	1149
520	20231110	111300	773527190	2855	2855	2855	2855	1000
521	20231110	111200	770672190	2840	2840	2840	2840	0
522	20231110	111100	770672190	2840	2840	2840	2840	0
523	20231110	111000	770672190	2840	2840	2840	2840	0
524	20231110	110900	770672190	2840	2840	2840	2840	0
525	20231110	110800	770672190	2840	2840	2840	2840	0
526	20231110	110700	770672190	2840	2840	2840	2840	0
527	20231110	110600	770672190	2840	2850	2855	2840	327
528	20231110	110500	769742435	2855	2855	2855	2855	0
529	20231110	110400	769742435	2855	2855	2855	2855	15
530	20231110	110300	769699610	2855	2855	2855	2855	0
531	20231110	110200	769699610	2855	2855	2855	2855	0
532	20231110	110100	769699610	2855	2855	2855	2855	0
533	20231110	110000	769699610	2855	2855	2855	2855	0
534	20231110	105900	769699610	2855	2855	2855	2855	0
535	20231110	105800	769699610	2855	2855	2855	2855	0
536	20231110	105700	769699610	2855	2855	2855	2855	0
537	20231110	105600	769699610	2855	2840	2855	2840	1659
538	20231110	105500	764974590	2840	2840	2840	2840	101
539	20231110	105400	764687750	2840	2840	2840	2840	0
540	20231110	105300	764687750	2840	2840	2840	2840	0
541	20231110	105200	764687750	2840	2840	2840	2840	0
542	20231110	105100	764687750	2840	2845	2845	2840	2029
543	20231110	105000	758925225	2840	2840	2840	2840	0
544	20231110	104900	758925225	2840	2840	2840	2840	0
545	20231110	104800	758925225	2840	2840	2840	2840	0
546	20231110	104700	758925225	2840	2845	2845	2840	59
547	20231110	104600	758757535	2845	2845	2845	2845	178
548	20231110	104500	758251125	2845	2845	2845	2845	206
549	20231110	104400	757665055	2850	2850	2850	2850	1134
550	20231110	104300	754433155	2850	2855	2855	2850	736
551	20231110	104200	752334035	2860	2865	2865	2860	1566
552	20231110	104100	747848335	2870	2865	2870	2865	266
553	20231110	104000	747086185	2870	2870	2870	2870	0
554	20231110	103900	747086185	2870	2870	2870	2870	894
555	20231110	103800	744520405	2870	2870	2870	2870	32
556	20231110	103700	744428565	2870	2870	2870	2870	106
557	20231110	103600	744124345	2870	2865	2870	2865	636
558	20231110	103500	742299930	2860	2860	2860	2860	32
559	20231110	103400	742208410	2860	2860	2860	2860	5
560	20231110	103300	742194110	2855	2855	2855	2855	600
561	20231110	103200	740481110	2855	2855	2855	2855	0
562	20231110	103100	740481110	2855	2855	2855	2855	1000
563	20231110	103000	737626110	2850	2850	2850	2845	186
564	20231110	102900	737096075	2860	2865	2865	2860	916
565	20231110	102800	734476310	2865	2850	2865	2850	623
566	20231110	102700	732697855	2845	2840	2845	2835	366
567	20231110	102600	731656625	2840	2825	2840	2825	1592
568	20231110	102500	727136720	2825	2825	2825	2825	3240
569	20231110	102400	717983720	2840	2840	2840	2840	1790
570	20231110	102300	712900120	2840	2840	2840	2840	0
571	20231110	102200	712900120	2840	2840	2840	2840	10
572	20231110	102100	712871720	2825	2825	2840	2820	1275
573	20231110	102000	709274760	2845	2845	2845	2845	30
574	20231110	101900	709189410	2845	2820	2845	2820	5
575	20231110	101800	709175210	2820	2830	2830	2820	2587
576	20231110	101700	701863430	2830	2845	2845	2830	171
577	20231110	101600	701376950	2840	2840	2850	2840	527
578	20231110	101500	699875885	2840	2825	2840	2825	1125
579	20231110	101400	696696065	2825	2830	2835	2825	279
580	20231110	101300	695907560	2825	2825	2825	2825	1
581	20231110	101200	695904735	2820	2825	2830	2810	975
582	20231110	101100	693155930	2825	2815	2840	2810	25
583	20231110	101000	693085360	2815	2820	2840	2805	773
584	20231110	100900	690904230	2815	2815	2825	2810	637
585	20231110	100800	689113470	2810	2815	2830	2810	366
586	20231110	100700	688084275	2820	2825	2840	2810	1532
587	20231110	100600	683762240	2825	2825	2835	2820	579
588	20231110	100500	682126630	2820	2825	2830	2815	777
589	20231110	100400	679930095	2830	2855	2855	2800	18690
590	20231110	100300	627167155	2855	2875	2895	2855	4735
591	20231110	100200	613607095	2850	2920	2925	2850	13044
592	20231110	100100	576048730	2920	2930	2935	2915	663
593	20231110	100000	574114965	2910	2950	2995	2905	5492
594	20231110	095900	557916980	2950	2900	3040	2880	11736
595	20231110	095800	523053005	2865	2975	3050	2865	32435
596	20231110	095700	427715020	2975	2950	3050	2925	11263
597	20231110	095600	394009395	2955	3020	3025	2910	14668
598	20231110	095500	350447485	3020	3060	3085	3020	13661
599	20231110	095400	308776735	3045	3000	3080	2995	25083
600	20231110	095300	232573620	3010	2840	3150	2840	64494
601	20231110	095200	37257340	2840	2810	2840	2810	1004
602	20231110	095100	34408650	2810	2815	2825	2810	1260
603	20231110	095000	30854990	2815	2815	2815	2810	220
604	20231110	094900	30235740	2820	2825	2825	2820	22
605	20231110	094800	30173665	2820	2820	2820	2820	20
606	20231110	094700	30117265	2830	2830	2830	2830	0
607	20231110	094600	30117265	2830	2815	2830	2815	126
608	20231110	094500	29762335	2820	2820	2820	2820	2416
609	20231110	094400	22949215	2840	2825	2840	2825	207
610	20231110	094300	22364275	2840	2840	2840	2840	0
611	20231110	094200	22364275	2840	2840	2840	2840	4
612	20231110	094100	22352915	2820	2820	2820	2820	0
613	20231110	094000	22352915	2820	2820	2820	2820	580
614	20231110	093900	20717315	2820	2820	2820	2820	0
615	20231110	093800	20717315	2820	2820	2820	2820	0
616	20231110	093700	20717315	2820	2820	2820	2820	10
617	20231110	093600	20689115	2845	2845	2845	2845	1
618	20231110	093500	20686270	2845	2845	2845	2845	2
619	20231110	093400	20680580	2845	2845	2845	2845	6
620	20231110	093300	20663510	2845	2845	2845	2845	1
621	20231110	093200	20660665	2820	2820	2820	2820	1
622	20231110	093100	20657845	2825	2830	2830	2825	958
623	20231110	093000	17951435	2825	2825	2825	2825	0
624	20231110	092900	17951435	2825	2825	2825	2825	0
625	20231110	092800	17951435	2825	2825	2825	2825	1
626	20231110	092700	17948610	2825	2825	2825	2825	0
627	20231110	092600	17948610	2825	2825	2825	2825	0
628	20231110	092500	17948610	2825	2830	2830	2825	1005
629	20231110	092400	15109460	2830	2830	2830	2830	195
630	20231110	092300	14557610	2830	2830	2830	2830	50
631	20231110	092200	14416110	2830	2830	2830	2830	0
632	20231110	092100	14416110	2830	2830	2830	2830	0
633	20231110	092000	14416110	2830	2825	2830	2820	1930
634	20231110	091900	8962665	2825	2840	2840	2825	940
635	20231110	091800	6301600	2840	2840	2840	2840	20
636	20231110	091700	6244800	2840	2845	2845	2835	297
637	20231110	091600	5401795	2845	2845	2845	2840	412
638	20231110	091500	4229660	2850	2850	2850	2850	58
639	20231110	091400	4064360	2845	2855	2855	2845	300
640	20231110	091300	3210680	2850	2855	2855	2850	674
641	20231110	091200	1288780	2855	2855	2855	2855	0
642	20231110	091100	1288780	2855	2855	2855	2855	0
643	20231110	091000	1288780	2855	2855	2855	2855	0
644	20231110	090900	1288780	2855	2855	2855	2850	40
645	20231110	090800	1174645	2850	2850	2855	2850	103
646	20231110	090700	881090	2870	2870	2870	2870	0
647	20231110	090600	881090	2870	2870	2870	2870	0
648	20231110	090500	881090	2870	2870	2870	2870	0
649	20231110	090400	881090	2870	2870	2870	2870	0
650	20231110	090300	881090	2870	2870	2870	2870	261
651	20231110	090200	132020	2870	2870	2870	2870	0
652	20231110	090100	132020	2870	2870	2870	2870	0
653	20231110	090000	132020	2870	2870	2870	2870	46