KissMeData/159010/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	202200	197411700	9820	9820	9820	9820	477
3	20231110	202100	197411700	9820	9820	9820	9820	0
4	20231110	202000	197411700	9820	9820	9820	9820	0
5	20231110	201900	197411700	9820	9820	9820	9820	0
6	20231110	201800	197411700	9820	9820	9820	9820	0
7	20231110	201700	197411700	9820	9820	9820	9820	0
8	20231110	201600	197411700	9820	9820	9820	9820	0
9	20231110	201500	197411700	9820	9820	9820	9820	0
10	20231110	201400	197411700	9820	9820	9820	9820	0
11	20231110	201300	197411700	9820	9820	9820	9820	0
12	20231110	201200	197411700	9820	9820	9820	9820	0
13	20231110	201100	197411700	9820	9820	9820	9820	0
14	20231110	201000	197411700	9820	9820	9820	9820	0
15	20231110	200900	197411700	9820	9820	9820	9820	0
16	20231110	200800	197411700	9820	9820	9820	9820	0
17	20231110	200700	197411700	9820	9820	9820	9820	0
18	20231110	200600	197411700	9820	9820	9820	9820	0
19	20231110	200500	197411700	9820	9820	9820	9820	0
20	20231110	200400	197411700	9820	9820	9820	9820	0
21	20231110	200300	197411700	9820	9820	9820	9820	0
22	20231110	200200	197411700	9820	9820	9820	9820	0
23	20231110	200100	197411700	9820	9820	9820	9820	0
24	20231110	200000	197411700	9820	9820	9820	9820	0
25	20231110	195900	197411700	9820	9820	9820	9820	0
26	20231110	195800	197411700	9820	9820	9820	9820	0
27	20231110	195700	197411700	9820	9820	9820	9820	0
28	20231110	195600	197411700	9820	9820	9820	9820	0
29	20231110	195500	197411700	9820	9820	9820	9820	0
30	20231110	195400	197411700	9820	9820	9820	9820	0
31	20231110	195300	197411700	9820	9820	9820	9820	0
32	20231110	195200	197411700	9820	9820	9820	9820	477
33	20231110	195100	197411700	9820	9820	9820	9820	0
34	20231110	195000	197411700	9820	9820	9820	9820	0
35	20231110	194900	197411700	9820	9820	9820	9820	0
36	20231110	194800	197411700	9820	9820	9820	9820	0
37	20231110	194700	197411700	9820	9820	9820	9820	0
38	20231110	194600	197411700	9820	9820	9820	9820	0
39	20231110	194500	197411700	9820	9820	9820	9820	0
40	20231110	194400	197411700	9820	9820	9820	9820	0
41	20231110	194300	197411700	9820	9820	9820	9820	0
42	20231110	194200	197411700	9820	9820	9820	9820	0
43	20231110	194100	197411700	9820	9820	9820	9820	0
44	20231110	194000	197411700	9820	9820	9820	9820	0
45	20231110	193900	197411700	9820	9820	9820	9820	0
46	20231110	193800	197411700	9820	9820	9820	9820	0
47	20231110	193700	197411700	9820	9820	9820	9820	0
48	20231110	193600	197411700	9820	9820	9820	9820	0
49	20231110	193500	197411700	9820	9820	9820	9820	0
50	20231110	193400	197411700	9820	9820	9820	9820	0
51	20231110	193300	197411700	9820	9820	9820	9820	0
52	20231110	193200	197411700	9820	9820	9820	9820	0
53	20231110	193100	197411700	9820	9820	9820	9820	0
54	20231110	193000	197411700	9820	9820	9820	9820	0
55	20231110	192900	197411700	9820	9820	9820	9820	0
56	20231110	192800	197411700	9820	9820	9820	9820	0
57	20231110	192700	197411700	9820	9820	9820	9820	0
58	20231110	192600	197411700	9820	9820	9820	9820	0
59	20231110	192500	197411700	9820	9820	9820	9820	0
60	20231110	192400	197411700	9820	9820	9820	9820	0
61	20231110	192300	197411700	9820	9820	9820	9820	0
62	20231110	192200	197411700	9820	9820	9820	9820	477
63	20231110	192100	197411700	9820	9820	9820	9820	0
64	20231110	192000	197411700	9820	9820	9820	9820	0
65	20231110	191900	197411700	9820	9820	9820	9820	0
66	20231110	191800	197411700	9820	9820	9820	9820	0
67	20231110	191700	197411700	9820	9820	9820	9820	0
68	20231110	191600	197411700	9820	9820	9820	9820	0
69	20231110	191500	197411700	9820	9820	9820	9820	0
70	20231110	191400	197411700	9820	9820	9820	9820	0
71	20231110	191300	197411700	9820	9820	9820	9820	0
72	20231110	191200	197411700	9820	9820	9820	9820	0
73	20231110	191100	197411700	9820	9820	9820	9820	0
74	20231110	191000	197411700	9820	9820	9820	9820	0
75	20231110	190900	197411700	9820	9820	9820	9820	0
76	20231110	190800	197411700	9820	9820	9820	9820	0
77	20231110	190700	197411700	9820	9820	9820	9820	0
78	20231110	190600	197411700	9820	9820	9820	9820	0
79	20231110	190500	197411700	9820	9820	9820	9820	0
80	20231110	190400	197411700	9820	9820	9820	9820	0
81	20231110	190300	197411700	9820	9820	9820	9820	0
82	20231110	190200	197411700	9820	9820	9820	9820	0
83	20231110	190100	197411700	9820	9820	9820	9820	0
84	20231110	190000	197411700	9820	9820	9820	9820	0
85	20231110	185900	197411700	9820	9820	9820	9820	0
86	20231110	185800	197411700	9820	9820	9820	9820	0
87	20231110	185700	197411700	9820	9820	9820	9820	0
88	20231110	185600	197411700	9820	9820	9820	9820	0
89	20231110	185500	197411700	9820	9820	9820	9820	0
90	20231110	185400	197411700	9820	9820	9820	9820	0
91	20231110	185300	197411700	9820	9820	9820	9820	0
92	20231110	185200	197411700	9820	9820	9820	9820	477
93	20231110	185100	197411700	9820	9820	9820	9820	0
94	20231110	185000	197411700	9820	9820	9820	9820	0
95	20231110	184900	197411700	9820	9820	9820	9820	0
96	20231110	184800	197411700	9820	9820	9820	9820	0
97	20231110	184700	197411700	9820	9820	9820	9820	0
98	20231110	184600	197411700	9820	9820	9820	9820	0
99	20231110	184500	197411700	9820	9820	9820	9820	0
100	20231110	184400	197411700	9820	9820	9820	9820	0
101	20231110	184300	197411700	9820	9820	9820	9820	0
102	20231110	184200	197411700	9820	9820	9820	9820	0
103	20231110	184100	197411700	9820	9820	9820	9820	0
104	20231110	184000	197411700	9820	9820	9820	9820	0
105	20231110	183900	197411700	9820	9820	9820	9820	0
106	20231110	183800	197411700	9820	9820	9820	9820	0
107	20231110	183700	197411700	9820	9820	9820	9820	0
108	20231110	183600	197411700	9820	9820	9820	9820	0
109	20231110	183500	197411700	9820	9820	9820	9820	0
110	20231110	183400	197411700	9820	9820	9820	9820	0
111	20231110	183300	197411700	9820	9820	9820	9820	0
112	20231110	183200	197411700	9820	9820	9820	9820	0
113	20231110	183100	197411700	9820	9820	9820	9820	0
114	20231110	183000	197411700	9820	9820	9820	9820	0
115	20231110	182900	197411700	9820	9820	9820	9820	0
116	20231110	182800	197411700	9820	9820	9820	9820	0
117	20231110	182700	197411700	9820	9820	9820	9820	0
118	20231110	182600	197411700	9820	9820	9820	9820	0
119	20231110	182500	197411700	9820	9820	9820	9820	0
120	20231110	182400	197411700	9820	9820	9820	9820	0
121	20231110	182300	197411700	9820	9820	9820	9820	0
122	20231110	182200	197411700	9820	9820	9820	9820	477
123	20231110	182100	197411700	9820	9820	9820	9820	0
124	20231110	182000	197411700	9820	9820	9820	9820	0
125	20231110	181900	197411700	9820	9820	9820	9820	0
126	20231110	181800	197411700	9820	9820	9820	9820	0
127	20231110	181700	197411700	9820	9820	9820	9820	0
128	20231110	181600	197411700	9820	9820	9820	9820	0
129	20231110	181500	197411700	9820	9820	9820	9820	0
130	20231110	181400	197411700	9820	9820	9820	9820	0
131	20231110	181300	197411700	9820	9820	9820	9820	0
132	20231110	181200	197411700	9820	9820	9820	9820	0
133	20231110	181100	197411700	9820	9820	9820	9820	0
134	20231110	181000	197411700	9820	9820	9820	9820	0
135	20231110	180900	197411700	9820	9820	9820	9820	0
136	20231110	180800	197411700	9820	9820	9820	9820	0
137	20231110	180700	197411700	9820	9820	9820	9820	0
138	20231110	180600	197411700	9820	9820	9820	9820	0
139	20231110	180500	197411700	9820	9820	9820	9820	0
140	20231110	180400	197411700	9820	9820	9820	9820	0
141	20231110	180300	197411700	9820	9820	9820	9820	0
142	20231110	180200	197411700	9820	9820	9820	9820	0
143	20231110	180100	197411700	9820	9820	9820	9820	0
144	20231110	180000	197411700	9820	9820	9820	9820	0
145	20231110	175900	197411700	9820	9820	9820	9820	0
146	20231110	175800	197411700	9820	9820	9820	9820	0
147	20231110	175700	197411700	9820	9820	9820	9820	0
148	20231110	175600	197411700	9820	9820	9820	9820	0
149	20231110	175500	197411700	9820	9820	9820	9820	0
150	20231110	175400	197411700	9820	9820	9820	9820	0
151	20231110	175300	197411700	9820	9820	9820	9820	0
152	20231110	175200	197411700	9820	9820	9820	9820	477
153	20231110	175100	197411700	9820	9820	9820	9820	0
154	20231110	175000	197411700	9820	9820	9820	9820	0
155	20231110	174900	197411700	9820	9820	9820	9820	0
156	20231110	174800	197411700	9820	9820	9820	9820	0
157	20231110	174700	197411700	9820	9820	9820	9820	0
158	20231110	174600	197411700	9820	9820	9820	9820	0
159	20231110	174500	197411700	9820	9820	9820	9820	0
160	20231110	174400	197411700	9820	9820	9820	9820	0
161	20231110	174300	197411700	9820	9820	9820	9820	0
162	20231110	174200	197411700	9820	9820	9820	9820	0
163	20231110	174100	197411700	9820	9820	9820	9820	0
164	20231110	174000	197411700	9820	9820	9820	9820	0
165	20231110	173900	197411700	9820	9820	9820	9820	0
166	20231110	173800	197411700	9820	9820	9820	9820	0
167	20231110	173700	197411700	9820	9820	9820	9820	0
168	20231110	173600	197411700	9820	9820	9820	9820	0
169	20231110	173500	197411700	9820	9820	9820	9820	0
170	20231110	173400	197411700	9820	9820	9820	9820	0
171	20231110	173300	197411700	9820	9820	9820	9820	0
172	20231110	173200	197411700	9820	9820	9820	9820	0
173	20231110	173100	197411700	9820	9820	9820	9820	0
174	20231110	173000	197411700	9820	9820	9820	9820	0
175	20231110	172900	197411700	9820	9820	9820	9820	0
176	20231110	172800	197411700	9820	9820	9820	9820	0
177	20231110	172700	197411700	9820	9820	9820	9820	0
178	20231110	172600	197411700	9820	9820	9820	9820	0
179	20231110	172500	197411700	9820	9820	9820	9820	0
180	20231110	172400	197411700	9820	9820	9820	9820	0
181	20231110	172300	197411700	9820	9820	9820	9820	0
182	20231110	172200	197411700	9820	9820	9820	9820	477
183	20231110	172100	197411700	9820	9820	9820	9820	0
184	20231110	172000	197411700	9820	9820	9820	9820	0
185	20231110	171900	197411700	9820	9820	9820	9820	0
186	20231110	171800	197411700	9820	9820	9820	9820	0
187	20231110	171700	197411700	9820	9820	9820	9820	0
188	20231110	171600	197411700	9820	9820	9820	9820	0
189	20231110	171500	197411700	9820	9820	9820	9820	0
190	20231110	171400	197411700	9820	9820	9820	9820	0
191	20231110	171300	197411700	9820	9820	9820	9820	0
192	20231110	171200	197411700	9820	9820	9820	9820	0
193	20231110	171100	197411700	9820	9820	9820	9820	0
194	20231110	171000	197411700	9820	9820	9820	9820	0
195	20231110	170900	197411700	9820	9820	9820	9820	0
196	20231110	170800	197411700	9820	9820	9820	9820	0
197	20231110	170700	197411700	9820	9820	9820	9820	0
198	20231110	170600	197411700	9820	9820	9820	9820	0
199	20231110	170500	197411700	9820	9820	9820	9820	0
200	20231110	170400	197411700	9820	9820	9820	9820	0
201	20231110	170300	197411700	9820	9820	9820	9820	0
202	20231110	170200	197411700	9820	9820	9820	9820	0
203	20231110	170100	197411700	9820	9820	9820	9820	0
204	20231110	170000	197411700	9820	9820	9820	9820	0
205	20231110	165900	197411700	9820	9820	9820	9820	0
206	20231110	165800	197411700	9820	9820	9820	9820	0
207	20231110	165700	197411700	9820	9820	9820	9820	0
208	20231110	165600	197411700	9820	9820	9820	9820	0
209	20231110	165500	197411700	9820	9820	9820	9820	0
210	20231110	165400	197411700	9820	9820	9820	9820	0
211	20231110	165300	197411700	9820	9820	9820	9820	0
212	20231110	165200	197411700	9820	9820	9820	9820	477
213	20231110	165100	197411700	9820	9820	9820	9820	0
214	20231110	165000	197411700	9820	9820	9820	9820	0
215	20231110	164900	197411700	9820	9820	9820	9820	0
216	20231110	164800	197411700	9820	9820	9820	9820	0
217	20231110	164700	197411700	9820	9820	9820	9820	0
218	20231110	164600	197411700	9820	9820	9820	9820	0
219	20231110	164500	197411700	9820	9820	9820	9820	0
220	20231110	164400	197411700	9820	9820	9820	9820	0
221	20231110	164300	197411700	9820	9820	9820	9820	0
222	20231110	164200	197411700	9820	9820	9820	9820	0
223	20231110	164100	197411700	9820	9820	9820	9820	0
224	20231110	164000	197411700	9820	9820	9820	9820	0
225	20231110	163900	197411700	9820	9820	9820	9820	0
226	20231110	163800	197411700	9820	9820	9820	9820	0
227	20231110	163700	197411700	9820	9820	9820	9820	0
228	20231110	163600	197411700	9820	9820	9820	9820	0
229	20231110	163500	197411700	9820	9820	9820	9820	0
230	20231110	163400	197411700	9820	9820	9820	9820	0
231	20231110	163300	197411700	9820	9820	9820	9820	0
232	20231110	163200	197411700	9820	9820	9820	9820	0
233	20231110	163100	197411700	9820	9820	9820	9820	0
234	20231110	163000	197411700	9820	9820	9820	9820	0
235	20231110	162900	197411700	9820	9820	9820	9820	0
236	20231110	162800	197411700	9820	9820	9820	9820	0
237	20231110	162700	197411700	9820	9820	9820	9820	0
238	20231110	162600	197411700	9820	9820	9820	9820	0
239	20231110	162500	197411700	9820	9820	9820	9820	0
240	20231110	162400	197411700	9820	9820	9820	9820	0
241	20231110	162300	197411700	9820	9820	9820	9820	0
242	20231110	162200	197411700	9820	9820	9820	9820	477
243	20231110	162100	197411700	9820	9820	9820	9820	0
244	20231110	162000	197411700	9820	9820	9820	9820	0
245	20231110	161900	197411700	9820	9820	9820	9820	0
246	20231110	161800	197411700	9820	9820	9820	9820	0
247	20231110	161700	197411700	9820	9820	9820	9820	0
248	20231110	161600	197411700	9820	9820	9820	9820	0
249	20231110	161500	197411700	9820	9820	9820	9820	0
250	20231110	161400	197411700	9820	9820	9820	9820	0
251	20231110	161300	197411700	9820	9820	9820	9820	0
252	20231110	161200	197411700	9820	9820	9820	9820	0
253	20231110	161100	197411700	9820	9820	9820	9820	0
254	20231110	161000	197411700	9820	9820	9820	9820	0
255	20231110	160900	197411700	9820	9820	9820	9820	0
256	20231110	160800	197411700	9820	9820	9820	9820	0
257	20231110	160700	197411700	9820	9820	9820	9820	0
258	20231110	160600	197411700	9820	9820	9820	9820	0
259	20231110	160500	197411700	9820	9820	9820	9820	0
260	20231110	160400	197411700	9820	9820	9820	9820	0
261	20231110	160300	197411700	9820	9820	9820	9820	0
262	20231110	160200	197411700	9820	9820	9820	9820	0
263	20231110	160100	197411700	9820	9820	9820	9820	0
264	20231110	160000	197411700	9820	9820	9820	9820	0
265	20231110	155900	197411700	9820	9820	9820	9820	0
266	20231110	155800	197411700	9820	9820	9820	9820	0
267	20231110	155700	197411700	9820	9820	9820	9820	0
268	20231110	155600	197411700	9820	9820	9820	9820	0
269	20231110	155500	197411700	9820	9820	9820	9820	0
270	20231110	155400	197411700	9820	9820	9820	9820	0
271	20231110	155300	197411700	9820	9820	9820	9820	0
272	20231110	155200	197411700	9820	9820	9820	9820	477
273	20231110	155100	197411700	9820	9820	9820	9820	0
274	20231110	155000	197411700	9820	9820	9820	9820	0
275	20231110	154900	197411700	9820	9820	9820	9820	0
276	20231110	154800	197411700	9820	9820	9820	9820	0
277	20231110	154700	197411700	9820	9820	9820	9820	0
278	20231110	154600	197411700	9820	9820	9820	9820	0
279	20231110	154500	197411700	9820	9820	9820	9820	0
280	20231110	154400	197411700	9820	9820	9820	9820	0
281	20231110	154300	197411700	9820	9820	9820	9820	0
282	20231110	154200	197411700	9820	9820	9820	9820	0
283	20231110	154100	197411700	9820	9820	9820	9820	0
284	20231110	154000	197411700	9820	9820	9820	9820	0
285	20231110	153900	197411700	9820	9820	9820	9820	0
286	20231110	153800	197411700	9820	9820	9820	9820	0
287	20231110	153700	197411700	9820	9820	9820	9820	0
288	20231110	153600	197411700	9820	9820	9820	9820	0
289	20231110	153500	197411700	9820	9820	9820	9820	0
290	20231110	153400	197411700	9820	9820	9820	9820	0
291	20231110	153300	197411700	9820	9820	9820	9820	0
292	20231110	153200	197411700	9820	9820	9820	9820	0
293	20231110	153100	197411700	9820	9820	9820	9820	0
294	20231110	153000	197411700	9820	9820	9820	9820	477
295	20231110	152900	192727560	9820	9820	9820	9820	0
296	20231110	152800	192727560	9820	9820	9820	9820	0
297	20231110	152700	192727560	9820	9820	9820	9820	0
298	20231110	152600	192727560	9820	9820	9820	9820	0
299	20231110	152500	192727560	9820	9820	9820	9820	0
300	20231110	152400	192727560	9820	9820	9820	9820	0
301	20231110	152300	192727560	9820	9820	9820	9820	0
302	20231110	152200	192727560	9820	9820	9820	9820	0
303	20231110	152100	192727560	9820	9820	9820	9820	0
304	20231110	152000	192727560	9820	9820	9820	9820	0
305	20231110	151900	192727560	9820	9820	9820	9820	0
306	20231110	151800	192727560	9820	9800	9820	9800	41
307	20231110	151700	192325740	9790	9800	9800	9790	85
308	20231110	151600	191493240	9800	9780	9800	9780	610
309	20231110	151500	185525140	9780	9780	9780	9780	22
310	20231110	151400	185309980	9790	9800	9800	9790	4
311	20231110	151300	185270800	9800	9800	9800	9800	0
312	20231110	151200	185270800	9800	9800	9800	9800	0
313	20231110	151100	185270800	9800	9800	9800	9800	0
314	20231110	151000	185270800	9800	9800	9800	9800	0
315	20231110	150900	185270800	9800	9780	9800	9780	121
316	20231110	150800	184087400	9770	9770	9770	9770	0
317	20231110	150700	184087400	9770	9790	9790	9770	174
318	20231110	150600	182387380	9790	9790	9790	9790	98
319	20231110	150500	181427960	9790	9790	9790	9790	106
320	20231110	150400	180390220	9790	9790	9790	9790	0
321	20231110	150300	180390220	9790	9790	9790	9790	0
322	20231110	150200	180390220	9790	9790	9790	9790	0
323	20231110	150100	180390220	9790	9790	9790	9790	0
324	20231110	150000	180390220	9790	9770	9800	9760	624
325	20231110	145900	174293830	9770	9770	9770	9770	0
326	20231110	145800	174293830	9770	9770	9770	9770	1
327	20231110	145700	174284060	9770	9770	9770	9770	20
328	20231110	145600	174088660	9780	9780	9780	9780	0
329	20231110	145500	174088660	9780	9780	9780	9780	0
330	20231110	145400	174088660	9780	9780	9780	9780	0
331	20231110	145300	174088660	9780	9820	9820	9780	200
332	20231110	145200	172131290	9830	9830	9830	9830	14
333	20231110	145100	171993670	9840	9850	9850	9840	26
334	20231110	145000	171737730	9850	9850	9850	9850	3
335	20231110	144900	171708180	9850	9850	9850	9850	0
336	20231110	144800	171708180	9850	9850	9850	9850	1
337	20231110	144700	171698330	9850	9850	9850	9850	0
338	20231110	144600	171698330	9850	9850	9850	9850	0
339	20231110	144500	171698330	9850	9850	9850	9850	0
340	20231110	144400	171698330	9850	9850	9850	9850	15
341	20231110	144300	171550580	9860	9860	9860	9860	0
342	20231110	144200	171550580	9860	9860	9860	9860	0
343	20231110	144100	171550580	9860	9860	9860	9860	0
344	20231110	144000	171550580	9860	9870	9870	9860	584
345	20231110	143900	165787720	9880	9880	9880	9880	10
346	20231110	143800	165688920	9880	9870	9880	9870	54
347	20231110	143700	165155840	9870	9870	9870	9870	0
348	20231110	143600	165155840	9870	9870	9870	9870	13
349	20231110	143500	165027530	9880	9880	9880	9880	200
350	20231110	143400	163051530	9880	9880	9880	9880	220
351	20231110	143300	160877930	9880	9860	9880	9860	408
352	20231110	143200	156855030	9860	9850	9860	9850	207
353	20231110	143100	154816070	9850	9850	9850	9850	6
354	20231110	143000	154756970	9850	9850	9850	9850	43
355	20231110	142900	154333420	9850	9850	9850	9850	100
356	20231110	142800	153348420	9850	9850	9850	9850	0
357	20231110	142700	153348420	9850	9800	9850	9800	370
358	20231110	142600	149715630	9790	9770	9790	9770	3230
359	20231110	142500	118157450	9770	9770	9770	9770	0
360	20231110	142400	118157450	9770	9770	9770	9770	0
361	20231110	142300	118157450	9770	9770	9770	9770	0
362	20231110	142200	118157450	9770	9770	9770	9770	0
363	20231110	142100	118157450	9770	9770	9770	9770	2
364	20231110	142000	118137910	9770	9770	9770	9770	10
365	20231110	141900	118040210	9770	9770	9770	9770	1
366	20231110	141800	118030440	9760	9760	9760	9760	0
367	20231110	141700	118030440	9760	9760	9760	9760	0
368	20231110	141600	118030440	9760	9760	9760	9760	0
369	20231110	141500	118030440	9760	9760	9760	9760	0
370	20231110	141400	118030440	9760	9760	9760	9760	0
371	20231110	141300	118030440	9760	9760	9760	9760	0
372	20231110	141200	118030440	9760	9760	9760	9760	0
373	20231110	141100	118030440	9760	9750	9760	9750	482
374	20231110	141000	113330840	9750	9750	9750	9750	0
375	20231110	140900	113330840	9750	9740	9750	9740	344
376	20231110	140800	109977280	9740	9740	9740	9740	1
377	20231110	140700	109967540	9740	9740	9740	9740	1
378	20231110	140600	109957800	9740	9740	9740	9740	0
379	20231110	140500	109957800	9740	9740	9740	9740	0
380	20231110	140400	109957800	9740	9740	9740	9740	0
381	20231110	140300	109957800	9740	9740	9740	9740	0
382	20231110	140200	109957800	9740	9740	9740	9740	0
383	20231110	140100	109957800	9740	9740	9740	9740	2
384	20231110	140000	109938320	9740	9740	9740	9740	0
385	20231110	135900	109938320	9740	9740	9740	9740	0
386	20231110	135800	109938320	9740	9740	9740	9740	0
387	20231110	135700	109938320	9740	9740	9740	9740	0
388	20231110	135600	109938320	9740	9740	9740	9740	1
389	20231110	135500	109928580	9730	9730	9730	9730	3
390	20231110	135400	109899390	9740	9740	9740	9740	0
391	20231110	135300	109899390	9740	9740	9740	9740	0
392	20231110	135200	109899390	9740	9740	9740	9740	0
393	20231110	135100	109899390	9740	9740	9740	9740	0
394	20231110	135000	109899390	9740	9730	9740	9730	6
395	20231110	134900	109841000	9740	9740	9740	9740	0
396	20231110	134800	109841000	9740	9740	9740	9740	0
397	20231110	134700	109841000	9740	9740	9740	9740	0
398	20231110	134600	109841000	9740	9740	9740	9740	0
399	20231110	134500	109841000	9740	9740	9740	9740	0
400	20231110	134400	109841000	9740	9740	9740	9740	0
401	20231110	134300	109841000	9740	9740	9740	9740	0
402	20231110	134200	109841000	9740	9740	9740	9740	0
403	20231110	134100	109841000	9740	9740	9740	9740	0
404	20231110	134000	109841000	9740	9740	9740	9740	0
405	20231110	133900	109841000	9740	9740	9740	9740	0
406	20231110	133800	109841000	9740	9740	9740	9740	0
407	20231110	133700	109841000	9740	9740	9740	9740	0
408	20231110	133600	109841000	9740	9740	9740	9740	0
409	20231110	133500	109841000	9740	9740	9740	9740	0
410	20231110	133400	109841000	9740	9740	9740	9740	0
411	20231110	133300	109841000	9740	9740	9740	9740	0
412	20231110	133200	109841000	9740	9740	9740	9740	1
413	20231110	133100	109831260	9710	9710	9710	9710	11
414	20231110	133000	109724450	9740	9740	9740	9740	0
415	20231110	132900	109724450	9740	9740	9740	9740	1
416	20231110	132800	109714710	9710	9710	9710	9710	3
417	20231110	132700	109685580	9750	9750	9750	9750	0
418	20231110	132600	109685580	9750	9750	9750	9750	0
419	20231110	132500	109685580	9750	9750	9750	9750	0
420	20231110	132400	109685580	9750	9740	9750	9710	3
421	20231110	132300	109656380	9710	9730	9730	9710	1010
422	20231110	132200	99846930	9730	9730	9730	9730	0
423	20231110	132100	99846930	9730	9730	9730	9730	0
424	20231110	132000	99846930	9730	9730	9730	9730	23
425	20231110	131900	99623140	9740	9740	9740	9740	0
426	20231110	131800	99623140	9740	9740	9740	9740	0
427	20231110	131700	99623140	9740	9740	9740	9740	0
428	20231110	131600	99623140	9740	9740	9740	9740	0
429	20231110	131500	99623140	9740	9740	9740	9740	10
430	20231110	131400	99525740	9740	9730	9740	9730	47
431	20231110	131300	99068230	9730	9730	9730	9730	0
432	20231110	131200	99068230	9730	9730	9730	9730	0
433	20231110	131100	99068230	9730	9730	9730	9730	0
434	20231110	131000	99068230	9730	9740	9740	9730	25
435	20231110	130900	98824850	9740	9740	9740	9740	0
436	20231110	130800	98824850	9740	9740	9740	9740	50
437	20231110	130700	98337850	9740	9740	9740	9740	0
438	20231110	130600	98337850	9740	9740	9740	9740	0
439	20231110	130500	98337850	9740	9750	9750	9740	7
440	20231110	130400	98269660	9740	9740	9740	9740	0
441	20231110	130300	98269660	9740	9740	9740	9740	0
442	20231110	130200	98269660	9740	9740	9740	9740	0
443	20231110	130100	98269660	9740	9740	9740	9740	0
444	20231110	130000	98269660	9740	9740	9740	9740	0
445	20231110	125900	98269660	9740	9740	9740	9740	21
446	20231110	125800	98065120	9740	9740	9740	9740	12
447	20231110	125700	97948240	9750	9740	9750	9740	932
448	20231110	125600	88861560	9740	9740	9740	9740	0
449	20231110	125500	88861560	9740	9740	9740	9740	0
450	20231110	125400	88861560	9740	9740	9740	9740	61
451	20231110	125300	88267420	9750	9750	9750	9750	0
452	20231110	125200	88267420	9750	9750	9750	9750	0
453	20231110	125100	88267420	9750	9750	9750	9750	0
454	20231110	125000	88267420	9750	9750	9750	9750	0
455	20231110	124900	88267420	9750	9750	9750	9750	0
456	20231110	124800	88267420	9750	9740	9750	9740	100
457	20231110	124700	87293020	9720	9720	9720	9720	0
458	20231110	124600	87293020	9720	9720	9720	9720	2
459	20231110	124500	87273580	9740	9730	9740	9730	6
460	20231110	124400	87215190	9730	9730	9730	9730	11
461	20231110	124300	87108160	9720	9720	9720	9720	0
462	20231110	124200	87108160	9720	9720	9720	9720	90
463	20231110	124100	86233360	9720	9730	9730	9720	416
464	20231110	124000	82189770	9740	9740	9740	9740	1
465	20231110	123900	82180030	9740	9740	9740	9740	0
466	20231110	123800	82180030	9740	9740	9740	9740	1
467	20231110	123700	82170290	9740	9740	9740	9740	1
468	20231110	123600	82160550	9750	9750	9750	9750	0
469	20231110	123500	82160550	9750	9750	9750	9750	0
470	20231110	123400	82160550	9750	9750	9750	9750	0
471	20231110	123300	82160550	9750	9750	9750	9750	2
472	20231110	123200	82141050	9730	9740	9740	9730	133
473	20231110	123100	80845790	9740	9740	9740	9740	136
474	20231110	123000	79521150	9740	9740	9740	9740	0
475	20231110	122900	79521150	9740	9740	9740	9740	0
476	20231110	122800	79521150	9740	9740	9740	9740	0
477	20231110	122700	79521150	9740	9740	9740	9740	0
478	20231110	122600	79521150	9740	9740	9740	9740	0
479	20231110	122500	79521150	9740	9740	9740	9740	0
480	20231110	122400	79521150	9740	9740	9740	9740	0
481	20231110	122300	79521150	9740	9740	9740	9740	0
482	20231110	122200	79521150	9740	9740	9740	9740	0
483	20231110	122100	79521150	9740	9740	9740	9740	200
484	20231110	122000	77573150	9740	9740	9740	9740	0
485	20231110	121900	77573150	9740	9740	9740	9740	0
486	20231110	121800	77573150	9740	9740	9740	9740	0
487	20231110	121700	77573150	9740	9740	9740	9740	0
488	20231110	121600	77573150	9740	9740	9740	9740	63
489	20231110	121500	76959530	9740	9740	9740	9740	0
490	20231110	121400	76959530	9740	9740	9740	9740	0
491	20231110	121300	76959530	9740	9740	9740	9740	0
492	20231110	121200	76959530	9740	9740	9740	9740	2
493	20231110	121100	76940050	9740	9740	9740	9740	0
494	20231110	121000	76940050	9740	9740	9740	9740	0
495	20231110	120900	76940050	9740	9740	9740	9740	0
496	20231110	120800	76940050	9740	9740	9740	9740	0
497	20231110	120700	76940050	9740	9740	9740	9740	0
498	20231110	120600	76940050	9740	9740	9740	9740	0
499	20231110	120500	76940050	9740	9740	9740	9740	0
500	20231110	120400	76940050	9740	9740	9740	9740	4
501	20231110	120300	76901090	9740	9740	9740	9740	32
502	20231110	120200	76589410	9720	9720	9720	9720	0
503	20231110	120100	76589410	9720	9720	9720	9720	0
504	20231110	120000	76589410	9720	9720	9720	9720	0
505	20231110	115900	76589410	9720	9720	9720	9720	0
506	20231110	115800	76589410	9720	9720	9720	9720	420
507	20231110	115700	72507010	9710	9720	9720	9710	756
508	20231110	115600	65159230	9720	9720	9720	9720	136
509	20231110	115500	63837310	9730	9730	9730	9730	0
510	20231110	115400	63837310	9730	9740	9740	9730	6
511	20231110	115300	63778920	9750	9750	9750	9750	1
512	20231110	115200	63769170	9750	9750	9750	9750	0
513	20231110	115100	63769170	9750	9750	9750	9750	0
514	20231110	115000	63769170	9750	9750	9750	9750	10
515	20231110	114900	63671670	9750	9750	9750	9750	0
516	20231110	114800	63671670	9750	9750	9750	9750	0
517	20231110	114700	63671670	9750	9750	9750	9750	0
518	20231110	114600	63671670	9750	9750	9750	9750	0
519	20231110	114500	63671670	9750	9750	9750	9750	2
520	20231110	114400	63652170	9750	9750	9750	9750	0
521	20231110	114300	63652170	9750	9750	9750	9750	0
522	20231110	114200	63652170	9750	9750	9750	9750	1
523	20231110	114100	63642420	9750	9750	9750	9750	0
524	20231110	114000	63642420	9750	9750	9750	9750	0
525	20231110	113900	63642420	9750	9750	9750	9750	0
526	20231110	113800	63642420	9750	9750	9750	9750	0
527	20231110	113700	63642420	9750	9750	9750	9750	0
528	20231110	113600	63642420	9750	9750	9750	9750	0
529	20231110	113500	63642420	9750	9750	9750	9750	0
530	20231110	113400	63642420	9750	9750	9750	9750	0
531	20231110	113300	63642420	9750	9720	9750	9700	305
532	20231110	113200	60681070	9750	9750	9750	9750	2
533	20231110	113100	60661570	9720	9720	9720	9720	0
534	20231110	113000	60661570	9720	9720	9720	9720	30
535	20231110	112900	60369970	9710	9710	9710	9710	0
536	20231110	112800	60369970	9710	9710	9710	9710	1
537	20231110	112700	60360260	9710	9710	9710	9710	3
538	20231110	112600	60331130	9750	9750	9750	9750	0
539	20231110	112500	60331130	9750	9750	9750	9750	0
540	20231110	112400	60331130	9750	9750	9750	9750	0
541	20231110	112300	60331130	9750	9750	9750	9750	0
542	20231110	112200	60331130	9750	9750	9750	9750	0
543	20231110	112100	60331130	9750	9750	9750	9750	0
544	20231110	112000	60331130	9750	9750	9750	9750	0
545	20231110	111900	60331130	9750	9750	9750	9750	0
546	20231110	111800	60331130	9750	9750	9750	9750	10
547	20231110	111700	60233630	9750	9730	9750	9730	2
548	20231110	111600	60214150	9710	9710	9710	9710	17
549	20231110	111500	60049080	9710	9710	9710	9710	0
550	20231110	111400	60049080	9710	9710	9710	9710	11
551	20231110	111300	59942270	9710	9710	9710	9710	0
552	20231110	111200	59942270	9710	9710	9710	9710	0
553	20231110	111100	59942270	9710	9710	9710	9710	0
554	20231110	111000	59942270	9710	9710	9710	9710	0
555	20231110	110900	59942270	9710	9710	9710	9710	0
556	20231110	110800	59942270	9710	9710	9710	9710	0
557	20231110	110700	59942270	9710	9720	9720	9710	25
558	20231110	110600	59699510	9710	9710	9710	9710	0
559	20231110	110500	59699510	9710	9710	9710	9710	0
560	20231110	110400	59699510	9710	9710	9710	9710	3
561	20231110	110300	59670380	9760	9760	9760	9760	0
562	20231110	110200	59670380	9760	9760	9760	9760	0
563	20231110	110100	59670380	9760	9760	9760	9760	0
564	20231110	110000	59670380	9760	9760	9760	9760	0
565	20231110	105900	59670380	9760	9760	9760	9760	0
566	20231110	105800	59670380	9760	9760	9760	9760	0
567	20231110	105700	59670380	9760	9760	9760	9760	1
568	20231110	105600	59660620	9710	9730	9730	9710	375
569	20231110	105500	56015970	9730	9730	9730	9730	0
570	20231110	105400	56015970	9730	9730	9730	9730	0
571	20231110	105300	56015970	9730	9730	9730	9730	0
572	20231110	105200	56015970	9730	9730	9730	9730	0
573	20231110	105100	56015970	9730	9730	9730	9730	0
574	20231110	105000	56015970	9730	9730	9730	9730	0
575	20231110	104900	56015970	9730	9730	9730	9730	0
576	20231110	104800	56015970	9730	9730	9730	9730	1
577	20231110	104700	56006240	9760	9760	9760	9760	0
578	20231110	104600	56006240	9760	9760	9760	9760	21
579	20231110	104500	55801280	9730	9730	9730	9730	1
580	20231110	104400	55791550	9760	9760	9760	9760	0
581	20231110	104300	55791550	9760	9760	9760	9760	0
582	20231110	104200	55791550	9760	9760	9760	9760	10
583	20231110	104100	55693950	9760	9760	9760	9760	0
584	20231110	104000	55693950	9760	9760	9760	9760	0
585	20231110	103900	55693950	9760	9760	9760	9760	0
586	20231110	103800	55693950	9760	9760	9760	9760	0
587	20231110	103700	55693950	9760	9760	9760	9760	0
588	20231110	103600	55693950	9760	9760	9760	9760	0
589	20231110	103500	55693950	9760	9760	9760	9760	0
590	20231110	103400	55693950	9760	9760	9760	9760	0
591	20231110	103300	55693950	9760	9760	9760	9760	1
592	20231110	103200	55684190	9720	9720	9720	9720	0
593	20231110	103100	55684190	9720	9720	9720	9720	0
594	20231110	103000	55684190	9720	9720	9720	9720	0
595	20231110	102900	55684190	9720	9720	9720	9720	0
596	20231110	102800	55684190	9720	9720	9720	9720	0
597	20231110	102700	55684190	9720	9720	9720	9720	0
598	20231110	102600	55684190	9720	9720	9720	9720	0
599	20231110	102500	55684190	9720	9720	9720	9720	0
600	20231110	102400	55684190	9720	9720	9720	9720	0
601	20231110	102300	55684190	9720	9730	9730	9720	2
602	20231110	102200	55664740	9770	9770	9770	9770	0
603	20231110	102100	55664740	9770	9770	9770	9770	0
604	20231110	102000	55664740	9770	9770	9770	9770	0
605	20231110	101900	55664740	9770	9770	9770	9770	13
606	20231110	101800	55537730	9770	9770	9770	9770	0
607	20231110	101700	55537730	9770	9770	9770	9770	0
608	20231110	101600	55537730	9770	9770	9770	9770	0
609	20231110	101500	55537730	9770	9770	9770	9770	0
610	20231110	101400	55537730	9770	9770	9770	9770	0
611	20231110	101300	55537730	9770	9760	9770	9760	20
612	20231110	101200	55342410	9770	9770	9770	9770	0
613	20231110	101100	55342410	9770	9770	9770	9770	0
614	20231110	101000	55342410	9770	9770	9770	9770	0
615	20231110	100900	55342410	9770	9770	9770	9770	0
616	20231110	100800	55342410	9770	9770	9770	9770	0
617	20231110	100700	55342410	9770	9770	9770	9770	0
618	20231110	100600	55342410	9770	9770	9770	9770	0
619	20231110	100500	55342410	9770	9770	9770	9770	1
620	20231110	100400	55332640	9700	9700	9700	9700	0
621	20231110	100300	55332640	9700	9700	9700	9700	0
622	20231110	100200	55332640	9700	9700	9700	9700	0
623	20231110	100100	55332640	9700	9700	9700	9700	272
624	20231110	100000	52694240	9770	9770	9770	9770	0
625	20231110	095900	52694240	9770	9770	9770	9770	0
626	20231110	095800	52694240	9770	9770	9770	9770	0
627	20231110	095700	52694240	9770	9770	9770	9770	0
628	20231110	095600	52694240	9770	9730	9770	9730	997
629	20231110	095500	42987200	9730	9700	9730	9700	14
630	20231110	095400	42851370	9700	9730	9730	9700	2
631	20231110	095300	42831940	9680	9690	9690	9680	41
632	20231110	095200	42434700	9690	9690	9690	9690	0
633	20231110	095100	42434700	9690	9690	9690	9690	29
634	20231110	095000	42153690	9700	9700	9700	9700	1
635	20231110	094900	42143990	9700	9700	9700	9700	72
636	20231110	094800	41445590	9730	9730	9730	9730	0
637	20231110	094700	41445590	9730	9730	9730	9730	0
638	20231110	094600	41445590	9730	9710	9730	9710	40
639	20231110	094500	41056970	9730	9730	9730	9730	50
640	20231110	094400	40570470	9740	9740	9740	9740	0
641	20231110	094300	40570470	9740	9740	9740	9740	0
642	20231110	094200	40570470	9740	9740	9740	9740	0
643	20231110	094100	40570470	9740	9720	9740	9720	57
644	20231110	094000	40015310	9740	9730	9740	9710	307
645	20231110	093900	37029500	9700	9700	9700	9700	0
646	20231110	093800	37029500	9700	9700	9700	9700	0
647	20231110	093700	37029500	9700	9700	9700	9700	3
648	20231110	093600	37000400	9700	9700	9700	9700	0
649	20231110	093500	37000400	9700	9700	9700	9700	5
650	20231110	093400	36951900	9700	9670	9700	9670	144
651	20231110	093300	35558100	9670	9700	9700	9670	219
652	20231110	093200	33439920	9670	9680	9680	9670	377
653	20231110	093100	29793560	9680	9700	9700	9680	201
654	20231110	093000	27847860	9690	9710	9710	9690	311
655	20231110	092900	24829870	9760	9760	9760	9760	0
656	20231110	092800	24829870	9760	9760	9760	9760	0
657	20231110	092700	24829870	9760	9760	9760	9760	0
658	20231110	092600	24829870	9760	9760	9760	9760	0
659	20231110	092500	24829870	9760	9760	9760	9760	112
660	20231110	092400	23736750	9710	9710	9710	9710	0
661	20231110	092300	23736750	9710	9710	9710	9710	0
662	20231110	092200	23736750	9710	9710	9710	9710	0
663	20231110	092100	23736750	9710	9710	9710	9710	4
664	20231110	092000	23697910	9710	9710	9710	9710	2
665	20231110	091900	23678490	9700	9760	9760	9700	195
666	20231110	091800	21782130	9760	9760	9760	9760	65
667	20231110	091700	21147730	9750	9750	9750	9750	0
668	20231110	091600	21147730	9750	9740	9750	9740	270
669	20231110	091500	18517480	9740	9740	9740	9740	82
670	20231110	091400	17718800	9740	9740	9740	9740	340
671	20231110	091300	14407200	9740	9740	9740	9740	107
672	20231110	091200	13365020	9740	9740	9740	9740	88
673	20231110	091100	12507900	9740	9740	9740	9740	14
674	20231110	091000	12371540	9740	9740	9740	9740	5
675	20231110	090900	12322840	9670	9670	9670	9670	256
676	20231110	090800	9847320	9670	9670	9670	9670	1
677	20231110	090700	9837650	9650	9650	9650	9650	163
678	20231110	090600	8264700	9650	9670	9670	9650	615
679	20231110	090500	2327060	9740	9740	9740	9730	3
680	20231110	090400	2297850	9670	9740	9750	9670	70
681	20231110	090300	1619270	9750	9750	9770	9750	72
682	20231110	090200	916850	9750	9750	9750	9750	1
683	20231110	090100	907100	9650	9650	9650	9650	0
684	20231110	090000	907100	9650	9650	9650	9650	94