KissMeData/236200/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	204300	159793270	19850	19850	19850	19850	463
3	20231110	204200	159793270	19850	19850	19850	19850	0
4	20231110	204100	159793270	19850	19850	19850	19850	0
5	20231110	204000	159793270	19850	19850	19850	19850	0
6	20231110	203900	159793270	19850	19850	19850	19850	0
7	20231110	203800	159793270	19850	19850	19850	19850	0
8	20231110	203700	159793270	19850	19850	19850	19850	0
9	20231110	203600	159793270	19850	19850	19850	19850	0
10	20231110	203500	159793270	19850	19850	19850	19850	0
11	20231110	203400	159793270	19850	19850	19850	19850	0
12	20231110	203300	159793270	19850	19850	19850	19850	0
13	20231110	203200	159793270	19850	19850	19850	19850	0
14	20231110	203100	159793270	19850	19850	19850	19850	0
15	20231110	203000	159793270	19850	19850	19850	19850	0
16	20231110	202900	159793270	19850	19850	19850	19850	0
17	20231110	202800	159793270	19850	19850	19850	19850	0
18	20231110	202700	159793270	19850	19850	19850	19850	0
19	20231110	202600	159793270	19850	19850	19850	19850	0
20	20231110	202500	159793270	19850	19850	19850	19850	0
21	20231110	202400	159793270	19850	19850	19850	19850	0
22	20231110	202300	159793270	19850	19850	19850	19850	0
23	20231110	202200	159793270	19850	19850	19850	19850	0
24	20231110	202100	159793270	19850	19850	19850	19850	0
25	20231110	202000	159793270	19850	19850	19850	19850	0
26	20231110	201900	159793270	19850	19850	19850	19850	0
27	20231110	201800	159793270	19850	19850	19850	19850	0
28	20231110	201700	159793270	19850	19850	19850	19850	0
29	20231110	201600	159793270	19850	19850	19850	19850	0
30	20231110	201500	159793270	19850	19850	19850	19850	0
31	20231110	201400	159793270	19850	19850	19850	19850	0
32	20231110	201300	159793270	19850	19850	19850	19850	463
33	20231110	201200	159793270	19850	19850	19850	19850	0
34	20231110	201100	159793270	19850	19850	19850	19850	0
35	20231110	201000	159793270	19850	19850	19850	19850	0
36	20231110	200900	159793270	19850	19850	19850	19850	0
37	20231110	200800	159793270	19850	19850	19850	19850	0
38	20231110	200700	159793270	19850	19850	19850	19850	0
39	20231110	200600	159793270	19850	19850	19850	19850	0
40	20231110	200500	159793270	19850	19850	19850	19850	0
41	20231110	200400	159793270	19850	19850	19850	19850	0
42	20231110	200300	159793270	19850	19850	19850	19850	0
43	20231110	200200	159793270	19850	19850	19850	19850	0
44	20231110	200100	159793270	19850	19850	19850	19850	0
45	20231110	200000	159793270	19850	19850	19850	19850	0
46	20231110	195900	159793270	19850	19850	19850	19850	0
47	20231110	195800	159793270	19850	19850	19850	19850	0
48	20231110	195700	159793270	19850	19850	19850	19850	0
49	20231110	195600	159793270	19850	19850	19850	19850	0
50	20231110	195500	159793270	19850	19850	19850	19850	0
51	20231110	195400	159793270	19850	19850	19850	19850	0
52	20231110	195300	159793270	19850	19850	19850	19850	0
53	20231110	195200	159793270	19850	19850	19850	19850	0
54	20231110	195100	159793270	19850	19850	19850	19850	0
55	20231110	195000	159793270	19850	19850	19850	19850	0
56	20231110	194900	159793270	19850	19850	19850	19850	0
57	20231110	194800	159793270	19850	19850	19850	19850	0
58	20231110	194700	159793270	19850	19850	19850	19850	0
59	20231110	194600	159793270	19850	19850	19850	19850	0
60	20231110	194500	159793270	19850	19850	19850	19850	0
61	20231110	194400	159793270	19850	19850	19850	19850	0
62	20231110	194300	159793270	19850	19850	19850	19850	463
63	20231110	194200	159793270	19850	19850	19850	19850	0
64	20231110	194100	159793270	19850	19850	19850	19850	0
65	20231110	194000	159793270	19850	19850	19850	19850	0
66	20231110	193900	159793270	19850	19850	19850	19850	0
67	20231110	193800	159793270	19850	19850	19850	19850	0
68	20231110	193700	159793270	19850	19850	19850	19850	0
69	20231110	193600	159793270	19850	19850	19850	19850	0
70	20231110	193500	159793270	19850	19850	19850	19850	0
71	20231110	193400	159793270	19850	19850	19850	19850	0
72	20231110	193300	159793270	19850	19850	19850	19850	0
73	20231110	193200	159793270	19850	19850	19850	19850	0
74	20231110	193100	159793270	19850	19850	19850	19850	0
75	20231110	193000	159793270	19850	19850	19850	19850	0
76	20231110	192900	159793270	19850	19850	19850	19850	0
77	20231110	192800	159793270	19850	19850	19850	19850	0
78	20231110	192700	159793270	19850	19850	19850	19850	0
79	20231110	192600	159793270	19850	19850	19850	19850	0
80	20231110	192500	159793270	19850	19850	19850	19850	0
81	20231110	192400	159793270	19850	19850	19850	19850	0
82	20231110	192300	159793270	19850	19850	19850	19850	0
83	20231110	192200	159793270	19850	19850	19850	19850	0
84	20231110	192100	159793270	19850	19850	19850	19850	0
85	20231110	192000	159793270	19850	19850	19850	19850	0
86	20231110	191900	159793270	19850	19850	19850	19850	0
87	20231110	191800	159793270	19850	19850	19850	19850	0
88	20231110	191700	159793270	19850	19850	19850	19850	0
89	20231110	191600	159793270	19850	19850	19850	19850	0
90	20231110	191500	159793270	19850	19850	19850	19850	0
91	20231110	191400	159793270	19850	19850	19850	19850	0
92	20231110	191300	159793270	19850	19850	19850	19850	463
93	20231110	191200	159793270	19850	19850	19850	19850	0
94	20231110	191100	159793270	19850	19850	19850	19850	0
95	20231110	191000	159793270	19850	19850	19850	19850	0
96	20231110	190900	159793270	19850	19850	19850	19850	0
97	20231110	190800	159793270	19850	19850	19850	19850	0
98	20231110	190700	159793270	19850	19850	19850	19850	0
99	20231110	190600	159793270	19850	19850	19850	19850	0
100	20231110	190500	159793270	19850	19850	19850	19850	0
101	20231110	190400	159793270	19850	19850	19850	19850	0
102	20231110	190300	159793270	19850	19850	19850	19850	0
103	20231110	190200	159793270	19850	19850	19850	19850	0
104	20231110	190100	159793270	19850	19850	19850	19850	0
105	20231110	190000	159793270	19850	19850	19850	19850	0
106	20231110	185900	159793270	19850	19850	19850	19850	0
107	20231110	185800	159793270	19850	19850	19850	19850	0
108	20231110	185700	159793270	19850	19850	19850	19850	0
109	20231110	185600	159793270	19850	19850	19850	19850	0
110	20231110	185500	159793270	19850	19850	19850	19850	0
111	20231110	185400	159793270	19850	19850	19850	19850	0
112	20231110	185300	159793270	19850	19850	19850	19850	0
113	20231110	185200	159793270	19850	19850	19850	19850	0
114	20231110	185100	159793270	19850	19850	19850	19850	0
115	20231110	185000	159793270	19850	19850	19850	19850	0
116	20231110	184900	159793270	19850	19850	19850	19850	0
117	20231110	184800	159793270	19850	19850	19850	19850	0
118	20231110	184700	159793270	19850	19850	19850	19850	0
119	20231110	184600	159793270	19850	19850	19850	19850	0
120	20231110	184500	159793270	19850	19850	19850	19850	0
121	20231110	184400	159793270	19850	19850	19850	19850	0
122	20231110	184300	159793270	19850	19850	19850	19850	463
123	20231110	184200	159793270	19850	19850	19850	19850	0
124	20231110	184100	159793270	19850	19850	19850	19850	0
125	20231110	184000	159793270	19850	19850	19850	19850	0
126	20231110	183900	159793270	19850	19850	19850	19850	0
127	20231110	183800	159793270	19850	19850	19850	19850	0
128	20231110	183700	159793270	19850	19850	19850	19850	0
129	20231110	183600	159793270	19850	19850	19850	19850	0
130	20231110	183500	159793270	19850	19850	19850	19850	0
131	20231110	183400	159793270	19850	19850	19850	19850	0
132	20231110	183300	159793270	19850	19850	19850	19850	0
133	20231110	183200	159793270	19850	19850	19850	19850	0
134	20231110	183100	159793270	19850	19850	19850	19850	0
135	20231110	183000	159793270	19850	19850	19850	19850	0
136	20231110	182900	159793270	19850	19850	19850	19850	0
137	20231110	182800	159793270	19850	19850	19850	19850	0
138	20231110	182700	159793270	19850	19850	19850	19850	0
139	20231110	182600	159793270	19850	19850	19850	19850	0
140	20231110	182500	159793270	19850	19850	19850	19850	0
141	20231110	182400	159793270	19850	19850	19850	19850	0
142	20231110	182300	159793270	19850	19850	19850	19850	0
143	20231110	182200	159793270	19850	19850	19850	19850	0
144	20231110	182100	159793270	19850	19850	19850	19850	0
145	20231110	182000	159793270	19850	19850	19850	19850	0
146	20231110	181900	159793270	19850	19850	19850	19850	0
147	20231110	181800	159793270	19850	19850	19850	19850	0
148	20231110	181700	159793270	19850	19850	19850	19850	0
149	20231110	181600	159793270	19850	19850	19850	19850	0
150	20231110	181500	159793270	19850	19850	19850	19850	0
151	20231110	181400	159793270	19850	19850	19850	19850	0
152	20231110	181300	159793270	19850	19850	19850	19850	463
153	20231110	181200	159793270	19850	19850	19850	19850	0
154	20231110	181100	159793270	19850	19850	19850	19850	0
155	20231110	181000	159793270	19850	19850	19850	19850	0
156	20231110	180900	159793270	19850	19850	19850	19850	0
157	20231110	180800	159793270	19850	19850	19850	19850	0
158	20231110	180700	159793270	19850	19850	19850	19850	0
159	20231110	180600	159793270	19850	19850	19850	19850	0
160	20231110	180500	159793270	19850	19850	19850	19850	0
161	20231110	180400	159793270	19850	19850	19850	19850	0
162	20231110	180300	159793270	19850	19850	19850	19850	0
163	20231110	180200	159793270	19850	19850	19850	19850	0
164	20231110	180100	159793270	19850	19850	19850	19850	0
165	20231110	180000	159793270	19850	19850	19850	19850	0
166	20231110	175900	159793270	19850	19850	19850	19850	0
167	20231110	175800	159793270	19850	19850	19850	19850	0
168	20231110	175700	159793270	19850	19850	19850	19850	0
169	20231110	175600	159793270	19850	19850	19850	19850	0
170	20231110	175500	159793270	19850	19850	19850	19850	0
171	20231110	175400	159793270	19850	19850	19850	19850	0
172	20231110	175300	159793270	19850	19850	19850	19850	0
173	20231110	175200	159793270	19850	19850	19850	19850	0
174	20231110	175100	159793270	19850	19850	19850	19850	0
175	20231110	175000	159793270	19850	19850	19850	19850	0
176	20231110	174900	159793270	19850	19850	19850	19850	0
177	20231110	174800	159793270	19850	19850	19850	19850	0
178	20231110	174700	159793270	19850	19850	19850	19850	0
179	20231110	174600	159793270	19850	19850	19850	19850	0
180	20231110	174500	159793270	19850	19850	19850	19850	0
181	20231110	174400	159793270	19850	19850	19850	19850	0
182	20231110	174300	159793270	19850	19850	19850	19850	463
183	20231110	174200	159793270	19850	19850	19850	19850	0
184	20231110	174100	159793270	19850	19850	19850	19850	0
185	20231110	174000	159793270	19850	19850	19850	19850	0
186	20231110	173900	159793270	19850	19850	19850	19850	0
187	20231110	173800	159793270	19850	19850	19850	19850	0
188	20231110	173700	159793270	19850	19850	19850	19850	0
189	20231110	173600	159793270	19850	19850	19850	19850	0
190	20231110	173500	159793270	19850	19850	19850	19850	0
191	20231110	173400	159793270	19850	19850	19850	19850	0
192	20231110	173300	159793270	19850	19850	19850	19850	0
193	20231110	173200	159793270	19850	19850	19850	19850	0
194	20231110	173100	159793270	19850	19850	19850	19850	0
195	20231110	173000	159793270	19850	19850	19850	19850	0
196	20231110	172900	159793270	19850	19850	19850	19850	0
197	20231110	172800	159793270	19850	19850	19850	19850	0
198	20231110	172700	159793270	19850	19850	19850	19850	0
199	20231110	172600	159793270	19850	19850	19850	19850	0
200	20231110	172500	159793270	19850	19850	19850	19850	0
201	20231110	172400	159793270	19850	19850	19850	19850	0
202	20231110	172300	159793270	19850	19850	19850	19850	0
203	20231110	172200	159793270	19850	19850	19850	19850	0
204	20231110	172100	159793270	19850	19850	19850	19850	0
205	20231110	172000	159793270	19850	19850	19850	19850	0
206	20231110	171900	159793270	19850	19850	19850	19850	0
207	20231110	171800	159793270	19850	19850	19850	19850	0
208	20231110	171700	159793270	19850	19850	19850	19850	0
209	20231110	171600	159793270	19850	19850	19850	19850	0
210	20231110	171500	159793270	19850	19850	19850	19850	0
211	20231110	171400	159793270	19850	19850	19850	19850	0
212	20231110	171300	159793270	19850	19850	19850	19850	463
213	20231110	171200	159793270	19850	19850	19850	19850	0
214	20231110	171100	159793270	19850	19850	19850	19850	0
215	20231110	171000	159793270	19850	19850	19850	19850	0
216	20231110	170900	159793270	19850	19850	19850	19850	0
217	20231110	170800	159793270	19850	19850	19850	19850	0
218	20231110	170700	159793270	19850	19850	19850	19850	0
219	20231110	170600	159793270	19850	19850	19850	19850	0
220	20231110	170500	159793270	19850	19850	19850	19850	0
221	20231110	170400	159793270	19850	19850	19850	19850	0
222	20231110	170300	159793270	19850	19850	19850	19850	0
223	20231110	170200	159793270	19850	19850	19850	19850	0
224	20231110	170100	159793270	19850	19850	19850	19850	0
225	20231110	170000	159793270	19850	19850	19850	19850	0
226	20231110	165900	159793270	19850	19850	19850	19850	0
227	20231110	165800	159793270	19850	19850	19850	19850	0
228	20231110	165700	159793270	19850	19850	19850	19850	0
229	20231110	165600	159793270	19850	19850	19850	19850	0
230	20231110	165500	159793270	19850	19850	19850	19850	0
231	20231110	165400	159793270	19850	19850	19850	19850	0
232	20231110	165300	159793270	19850	19850	19850	19850	0
233	20231110	165200	159793270	19850	19850	19850	19850	0
234	20231110	165100	159793270	19850	19850	19850	19850	0
235	20231110	165000	159793270	19850	19850	19850	19850	0
236	20231110	164900	159793270	19850	19850	19850	19850	0
237	20231110	164800	159793270	19850	19850	19850	19850	0
238	20231110	164700	159793270	19850	19850	19850	19850	0
239	20231110	164600	159793270	19850	19850	19850	19850	0
240	20231110	164500	159793270	19850	19850	19850	19850	0
241	20231110	164400	159793270	19850	19850	19850	19850	0
242	20231110	164300	159793270	19850	19850	19850	19850	463
243	20231110	164200	159793270	19850	19850	19850	19850	0
244	20231110	164100	159793270	19850	19850	19850	19850	0
245	20231110	164000	159793270	19850	19850	19850	19850	0
246	20231110	163900	159793270	19850	19850	19850	19850	0
247	20231110	163800	159793270	19850	19850	19850	19850	0
248	20231110	163700	159793270	19850	19850	19850	19850	0
249	20231110	163600	159793270	19850	19850	19850	19850	0
250	20231110	163500	159793270	19850	19850	19850	19850	0
251	20231110	163400	159793270	19850	19850	19850	19850	0
252	20231110	163300	159793270	19850	19850	19850	19850	0
253	20231110	163200	159793270	19850	19850	19850	19850	0
254	20231110	163100	159793270	19850	19850	19850	19850	0
255	20231110	163000	159793270	19850	19850	19850	19850	0
256	20231110	162900	159793270	19850	19850	19850	19850	0
257	20231110	162800	159793270	19850	19850	19850	19850	0
258	20231110	162700	159793270	19850	19850	19850	19850	0
259	20231110	162600	159793270	19850	19850	19850	19850	0
260	20231110	162500	159793270	19850	19850	19850	19850	0
261	20231110	162400	159793270	19850	19850	19850	19850	0
262	20231110	162300	159793270	19850	19850	19850	19850	0
263	20231110	162200	159793270	19850	19850	19850	19850	0
264	20231110	162100	159793270	19850	19850	19850	19850	0
265	20231110	162000	159793270	19850	19850	19850	19850	0
266	20231110	161900	159793270	19850	19850	19850	19850	0
267	20231110	161800	159793270	19850	19850	19850	19850	0
268	20231110	161700	159793270	19850	19850	19850	19850	0
269	20231110	161600	159793270	19850	19850	19850	19850	0
270	20231110	161500	159793270	19850	19850	19850	19850	0
271	20231110	161400	159793270	19850	19850	19850	19850	0
272	20231110	161300	159793270	19850	19850	19850	19850	463
273	20231110	161200	159793270	19850	19850	19850	19850	0
274	20231110	161100	159793270	19850	19850	19850	19850	0
275	20231110	161000	159793270	19850	19850	19850	19850	0
276	20231110	160900	159793270	19850	19850	19850	19850	0
277	20231110	160800	159793270	19850	19850	19850	19850	0
278	20231110	160700	159793270	19850	19850	19850	19850	0
279	20231110	160600	159793270	19850	19850	19850	19850	0
280	20231110	160500	159793270	19850	19850	19850	19850	0
281	20231110	160400	159793270	19850	19850	19850	19850	0
282	20231110	160300	159793270	19850	19850	19850	19850	0
283	20231110	160200	159793270	19850	19850	19850	19850	0
284	20231110	160100	159793270	19850	19850	19850	19850	0
285	20231110	160000	159793270	19850	19850	19850	19850	0
286	20231110	155900	159793270	19850	19850	19850	19850	0
287	20231110	155800	159793270	19850	19850	19850	19850	0
288	20231110	155700	159793270	19850	19850	19850	19850	0
289	20231110	155600	159793270	19850	19850	19850	19850	0
290	20231110	155500	159793270	19850	19850	19850	19850	0
291	20231110	155400	159793270	19850	19850	19850	19850	0
292	20231110	155300	159793270	19850	19850	19850	19850	0
293	20231110	155200	159793270	19850	19850	19850	19850	0
294	20231110	155100	159793270	19850	19850	19850	19850	0
295	20231110	155000	159793270	19850	19850	19850	19850	0
296	20231110	154900	159793270	19850	19850	19850	19850	0
297	20231110	154800	159793270	19850	19850	19850	19850	0
298	20231110	154700	159793270	19850	19850	19850	19850	0
299	20231110	154600	159793270	19850	19850	19850	19850	0
300	20231110	154500	159793270	19850	19850	19850	19850	0
301	20231110	154400	159793270	19850	19850	19850	19850	0
302	20231110	154300	159793270	19850	19850	19850	19850	463
303	20231110	154200	159793270	19850	19850	19850	19850	0
304	20231110	154100	159793270	19850	19850	19850	19850	0
305	20231110	154000	159793270	19850	19850	19850	19850	0
306	20231110	153900	159793270	19850	19850	19850	19850	0
307	20231110	153800	159793270	19850	19850	19850	19850	0
308	20231110	153700	159793270	19850	19850	19850	19850	0
309	20231110	153600	159793270	19850	19850	19850	19850	0
310	20231110	153500	159793270	19850	19850	19850	19850	0
311	20231110	153400	159793270	19850	19850	19850	19850	0
312	20231110	153300	159793270	19850	19850	19850	19850	0
313	20231110	153200	159793270	19850	19850	19850	19850	0
314	20231110	153100	159793270	19850	19850	19850	19850	0
315	20231110	153000	159793270	19850	19850	19850	19850	463
316	20231110	152900	150602720	19850	19850	19850	19850	0
317	20231110	152800	150602720	19850	19850	19850	19850	0
318	20231110	152700	150602720	19850	19850	19850	19850	0
319	20231110	152600	150602720	19850	19850	19850	19850	0
320	20231110	152500	150602720	19850	19850	19850	19850	0
321	20231110	152400	150602720	19850	19850	19850	19850	0
322	20231110	152300	150602720	19850	19850	19850	19850	0
323	20231110	152200	150602720	19850	19850	19850	19850	0
324	20231110	152100	150602720	19850	19850	19850	19850	0
325	20231110	152000	150602720	19850	19850	19850	19850	0
326	20231110	151900	150602720	19850	19820	19850	19820	34
327	20231110	151800	149928360	19820	19850	19850	19820	61
328	20231110	151700	148717980	19830	19830	19830	19830	0
329	20231110	151600	148717980	19830	19830	19830	19830	0
330	20231110	151500	148717980	19830	19830	19830	19830	7
331	20231110	151400	148579170	19850	19850	19850	19850	1
332	20231110	151300	148559320	19850	19850	19850	19850	0
333	20231110	151200	148559320	19850	19850	19850	19850	10
334	20231110	151100	148360820	19820	19820	19820	19820	0
335	20231110	151000	148360820	19820	19820	19820	19820	0
336	20231110	150900	148360820	19820	19820	19820	19820	0
337	20231110	150800	148360820	19820	19820	19820	19820	0
338	20231110	150700	148360820	19820	19820	19820	19820	8
339	20231110	150600	148202260	19820	19830	19830	19820	17
340	20231110	150500	147865170	19830	19830	19830	19830	0
341	20231110	150400	147865170	19830	19830	19830	19830	0
342	20231110	150300	147865170	19830	19840	19850	19830	113
343	20231110	150200	145622880	19850	19850	19850	19850	0
344	20231110	150100	145622880	19850	19850	19850	19850	0
345	20231110	150000	145622880	19850	19850	19850	19850	4
346	20231110	145900	145543480	19810	19810	19810	19810	0
347	20231110	145800	145543480	19810	19810	19810	19810	0
348	20231110	145700	145543480	19810	19810	19810	19810	50
349	20231110	145600	144552980	19810	19840	19840	19810	296
350	20231110	145500	138686430	19850	19850	19850	19850	11
351	20231110	145400	138468080	19850	19850	19850	19850	0
352	20231110	145300	138468080	19850	19850	19850	19850	1
353	20231110	145200	138448230	19850	19850	19850	19850	0
354	20231110	145100	138448230	19850	19850	19850	19850	0
355	20231110	145000	138448230	19850	19850	19850	19850	1
356	20231110	144900	138428380	19850	19850	19850	19850	0
357	20231110	144800	138428380	19850	19850	19850	19850	0
358	20231110	144700	138428380	19850	19850	19850	19850	1
359	20231110	144600	138408530	19850	19850	19850	19850	0
360	20231110	144500	138408530	19850	19850	19850	19850	0
361	20231110	144400	138408530	19850	19850	19850	19850	0
362	20231110	144300	138408530	19850	19850	19850	19850	0
363	20231110	144200	138408530	19850	19850	19850	19850	0
364	20231110	144100	138408530	19850	19850	19850	19850	88
365	20231110	144000	136661730	19850	19850	19850	19850	9
366	20231110	143900	136483080	19850	19850	19850	19850	0
367	20231110	143800	136483080	19850	19840	19850	19840	57
368	20231110	143700	135352150	19850	19850	19850	19850	0
369	20231110	143600	135352150	19850	19870	19870	19850	21
370	20231110	143500	134934900	19840	19840	19840	19840	0
371	20231110	143400	134934900	19840	19840	19840	19840	0
372	20231110	143300	134934900	19840	19840	19840	19840	0
373	20231110	143200	134934900	19840	19840	19840	19840	0
374	20231110	143100	134934900	19840	19840	19840	19840	0
375	20231110	143000	134934900	19840	19840	19840	19840	11
376	20231110	142900	134716660	19870	19870	19870	19870	1
377	20231110	142800	134696790	19880	19880	19880	19880	0
378	20231110	142700	134696790	19880	19880	19880	19880	0
379	20231110	142600	134696790	19880	19880	19880	19880	0
380	20231110	142500	134696790	19880	19880	19880	19880	0
381	20231110	142400	134696790	19880	19880	19880	19880	0
382	20231110	142300	134696790	19880	19880	19880	19880	0
383	20231110	142200	134696790	19880	19880	19880	19880	0
384	20231110	142100	134696790	19880	19870	19880	19870	50
385	20231110	142000	133703280	19840	19840	19840	19840	50
386	20231110	141900	132711280	19870	19870	19870	19870	1
387	20231110	141800	132691410	19880	19880	19880	19880	0
388	20231110	141700	132691410	19880	19870	19880	19870	20
389	20231110	141600	132293980	19850	19850	19850	19850	3
390	20231110	141500	132234430	19870	19870	19870	19870	0
391	20231110	141400	132234430	19870	19870	19870	19870	0
392	20231110	141300	132234430	19870	19870	19870	19870	0
393	20231110	141200	132234430	19870	19870	19870	19870	2
394	20231110	141100	132194690	19870	19870	19870	19870	0
395	20231110	141000	132194690	19870	19870	19870	19870	1
396	20231110	140900	132174820	19880	19880	19880	19880	0
397	20231110	140800	132174820	19880	19880	19880	19880	0
398	20231110	140700	132174820	19880	19880	19880	19880	1
399	20231110	140600	132154940	19880	19880	19880	19880	0
400	20231110	140500	132154940	19880	19880	19880	19880	0
401	20231110	140400	132154940	19880	19880	19880	19880	0
402	20231110	140300	132154940	19880	19830	19880	19830	21
403	20231110	140200	131737960	19830	19830	19830	19830	5
404	20231110	140100	131638810	19870	19870	19870	19870	2
405	20231110	140000	131599070	19870	19870	19870	19870	51
406	20231110	135900	130585700	19870	19870	19870	19870	1
407	20231110	135800	130565830	19880	19880	19880	19880	0
408	20231110	135700	130565830	19880	19880	19880	19880	0
409	20231110	135600	130565830	19880	19880	19880	19880	1
410	20231110	135500	130545950	19880	19880	19880	19880	0
411	20231110	135400	130545950	19880	19880	19880	19880	5
412	20231110	135300	130446550	19820	19830	19830	19820	180
413	20231110	135200	126877920	19880	19880	19880	19880	0
414	20231110	135100	126877920	19880	19880	19880	19880	0
415	20231110	135000	126877920	19880	19880	19880	19880	1
416	20231110	134900	126858040	19880	19880	19880	19880	1
417	20231110	134800	126838160	19880	19880	19880	19880	33
418	20231110	134700	126182120	19880	19880	19880	19880	0
419	20231110	134600	126182120	19880	19880	19880	19880	0
420	20231110	134500	126182120	19880	19880	19880	19880	0
421	20231110	134400	126182120	19880	19880	19880	19880	1
422	20231110	134300	126162240	19880	19880	19880	19880	1
423	20231110	134200	126142360	19830	19830	19830	19830	0
424	20231110	134100	126142360	19830	19830	19830	19830	73
425	20231110	134000	124694770	19830	19830	19830	19830	0
426	20231110	133900	124694770	19830	19830	19830	19830	0
427	20231110	133800	124694770	19830	19830	19830	19830	1
428	20231110	133700	124674940	19880	19880	19880	19880	0
429	20231110	133600	124674940	19880	19880	19880	19880	1
430	20231110	133500	124655060	19820	19840	19840	19820	120
431	20231110	133400	122275620	19840	19840	19840	19840	0
432	20231110	133300	122275620	19840	19840	19840	19840	40
433	20231110	133200	121482020	19890	19890	19890	19890	0
434	20231110	133100	121482020	19890	19890	19890	19890	0
435	20231110	133000	121482020	19890	19890	19890	19890	0
436	20231110	132900	121482020	19890	19890	19890	19890	0
437	20231110	132800	121482020	19890	19890	19890	19890	0
438	20231110	132700	121482020	19890	19890	19890	19890	0
439	20231110	132600	121482020	19890	19890	19890	19890	0
440	20231110	132500	121482020	19890	19890	19890	19890	0
441	20231110	132400	121482020	19890	19890	19890	19890	0
442	20231110	132300	121482020	19890	19890	19890	19890	1
443	20231110	132200	121462130	19850	19850	19850	19850	10
444	20231110	132100	121263630	19890	19890	19890	19890	0
445	20231110	132000	121263630	19890	19890	19890	19890	0
446	20231110	131900	121263630	19890	19890	19890	19890	0
447	20231110	131800	121263630	19890	19890	19890	19890	0
448	20231110	131700	121263630	19890	19890	19890	19890	0
449	20231110	131600	121263630	19890	19890	19890	19890	0
450	20231110	131500	121263630	19890	19890	19890	19890	0
451	20231110	131400	121263630	19890	19890	19890	19890	0
452	20231110	131300	121263630	19890	19890	19890	19890	1
453	20231110	131200	121243740	19850	19850	19850	19850	0
454	20231110	131100	121243740	19850	19850	19850	19850	0
455	20231110	131000	121243740	19850	19890	19890	19850	70
456	20231110	130900	119851800	19890	19850	19890	19850	13
457	20231110	130800	119593670	19850	19890	19890	19850	8
458	20231110	130700	119434830	19850	19850	19850	19850	53
459	20231110	130600	118382780	19850	19850	19850	19850	1
460	20231110	130500	118362930	19840	19840	19840	19840	0
461	20231110	130400	118362930	19840	19840	19840	19840	0
462	20231110	130300	118362930	19840	19840	19840	19840	52
463	20231110	130200	117331250	19840	19840	19840	19840	0
464	20231110	130100	117331250	19840	19840	19840	19840	5
465	20231110	130000	117232050	19850	19850	19850	19850	2
466	20231110	125900	117192350	19850	19840	19850	19840	25
467	20231110	125800	116696300	19820	19820	19820	19820	0
468	20231110	125700	116696300	19820	19820	19820	19820	0
469	20231110	125600	116696300	19820	19820	19820	19820	0
470	20231110	125500	116696300	19820	19820	19820	19820	53
471	20231110	125400	115645840	19820	19820	19820	19820	0
472	20231110	125300	115645840	19820	19820	19820	19820	0
473	20231110	125200	115645840	19820	19820	19820	19820	0
474	20231110	125100	115645840	19820	19820	19820	19820	300
475	20231110	125000	109699840	19820	19820	19830	19820	66
476	20231110	124900	108391560	19820	19820	19820	19820	0
477	20231110	124800	108391560	19820	19860	19860	19820	712
478	20231110	124700	94269360	19880	19880	19880	19880	0
479	20231110	124600	94269360	19880	19880	19880	19880	1
480	20231110	124500	94249480	19850	19850	19850	19850	0
481	20231110	124400	94249480	19850	19850	19850	19850	0
482	20231110	124300	94249480	19850	19850	19850	19850	33
483	20231110	124200	93594430	19880	19880	19880	19880	0
484	20231110	124100	93594430	19880	19880	19880	19880	18
485	20231110	124000	93236590	19890	19900	19900	19890	482
486	20231110	123900	83646840	19920	19900	19920	19900	8
487	20231110	123800	83487620	19910	19910	19910	19910	0
488	20231110	123700	83487620	19910	19910	19910	19910	0
489	20231110	123600	83487620	19910	19920	19920	19910	93
490	20231110	123500	81635980	19920	19920	19920	19920	0
491	20231110	123400	81635980	19920	19920	19920	19920	1
492	20231110	123300	81616060	19920	19920	19920	19920	0
493	20231110	123200	81616060	19920	19920	19920	19920	6
494	20231110	123100	81496540	19920	19920	19920	19920	0
495	20231110	123000	81496540	19920	19920	19920	19920	0
496	20231110	122900	81496540	19920	19920	19920	19920	1
497	20231110	122800	81476620	19940	19940	19940	19940	0
498	20231110	122700	81476620	19940	19940	19940	19940	0
499	20231110	122600	81476620	19940	19940	19940	19940	2
500	20231110	122500	81436740	19920	19920	19920	19920	0
501	20231110	122400	81436740	19920	19920	19920	19920	8
502	20231110	122300	81277380	19940	19940	19940	19940	1
503	20231110	122200	81257440	19930	19930	19930	19930	0
504	20231110	122100	81257440	19930	19930	19930	19930	1
505	20231110	122000	81237510	19940	19940	19940	19940	0
506	20231110	121900	81237510	19940	19940	19940	19940	0
507	20231110	121800	81237510	19940	19940	19940	19940	0
508	20231110	121700	81237510	19940	19940	19940	19940	0
509	20231110	121600	81237510	19940	19940	19940	19940	0
510	20231110	121500	81237510	19940	19940	19940	19940	0
511	20231110	121400	81237510	19940	19940	19940	19940	1
512	20231110	121300	81217570	19940	19940	19940	19940	0
513	20231110	121200	81217570	19940	19940	19940	19940	0
514	20231110	121100	81217570	19940	19920	19940	19920	9
515	20231110	121000	81038270	19920	19910	19920	19910	37
516	20231110	120900	80301330	19920	19920	19920	19920	0
517	20231110	120800	80301330	19920	19920	19920	19920	0
518	20231110	120700	80301330	19920	19920	19920	19920	5
519	20231110	120600	80201730	19920	19920	19920	19920	0
520	20231110	120500	80201730	19920	19920	19920	19920	1
521	20231110	120400	80181810	19900	19900	19900	19900	0
522	20231110	120300	80181810	19900	19900	19900	19900	0
523	20231110	120200	80181810	19900	19900	19900	19900	1
524	20231110	120100	80161910	19920	19920	19920	19920	0
525	20231110	120000	80161910	19920	19920	19920	19920	0
526	20231110	115900	80161910	19920	19920	19920	19920	1
527	20231110	115800	80141990	19920	19920	19920	19920	0
528	20231110	115700	80141990	19920	19920	19920	19920	0
529	20231110	115600	80141990	19920	19920	19920	19920	0
530	20231110	115500	80141990	19920	19920	19920	19920	0
531	20231110	115400	80141990	19920	19920	19920	19920	0
532	20231110	115300	80141990	19920	19920	19920	19920	1
533	20231110	115200	80122070	19920	19920	19920	19920	0
534	20231110	115100	80122070	19920	19920	19920	19920	0
535	20231110	115000	80122070	19920	19920	19920	19920	0
536	20231110	114900	80122070	19920	19900	19920	19900	131
537	20231110	114800	77515150	19920	19920	19920	19920	1
538	20231110	114700	77495230	19900	19900	19900	19900	240
539	20231110	114600	72719230	19910	19910	19910	19910	0
540	20231110	114500	72719230	19910	19910	19910	19910	0
541	20231110	114400	72719230	19910	19910	19910	19910	0
542	20231110	114300	72719230	19910	19910	19910	19910	0
543	20231110	114200	72719230	19910	19910	19910	19910	0
544	20231110	114100	72719230	19910	19910	19910	19910	13
545	20231110	114000	72460400	19930	19930	19930	19930	0
546	20231110	113900	72460400	19930	19930	19930	19930	0
547	20231110	113800	72460400	19930	19930	19930	19930	1
548	20231110	113700	72440470	19940	19940	19940	19940	0
549	20231110	113600	72440470	19940	19940	19940	19940	0
550	20231110	113500	72440470	19940	19940	19940	19940	0
551	20231110	113400	72440470	19940	19940	19940	19940	0
552	20231110	113300	72440470	19940	19940	19940	19940	0
553	20231110	113200	72440470	19940	19940	19940	19940	0
554	20231110	113100	72440470	19940	19940	19940	19940	2
555	20231110	113000	72400590	19940	19940	19940	19940	0
556	20231110	112900	72400590	19940	19940	19940	19940	0
557	20231110	112800	72400590	19940	19940	19940	19940	1
558	20231110	112700	72380650	19950	19950	19950	19950	0
559	20231110	112600	72380650	19950	19950	19950	19950	0
560	20231110	112500	72380650	19950	19950	19950	19950	0
561	20231110	112400	72380650	19950	19940	19950	19940	193
562	20231110	112300	68531930	19940	19940	19940	19940	0
563	20231110	112200	68531930	19940	19940	19940	19940	0
564	20231110	112100	68531930	19940	19940	19940	19940	0
565	20231110	112000	68531930	19940	19940	19940	19940	1
566	20231110	111900	68511990	19970	19970	19970	19970	0
567	20231110	111800	68511990	19970	19970	19970	19970	0
568	20231110	111700	68511990	19970	19970	19970	19970	0
569	20231110	111600	68511990	19970	19970	19970	19970	5
570	20231110	111500	68412140	19940	19930	19940	19930	51
571	20231110	111400	67395280	19930	19930	19930	19930	5
572	20231110	111300	67295630	19930	19930	19930	19930	0
573	20231110	111200	67295630	19930	19930	19930	19930	0
574	20231110	111100	67295630	19930	19930	19930	19930	0
575	20231110	111000	67295630	19930	19930	19930	19930	0
576	20231110	110900	67295630	19930	19930	19930	19930	10
577	20231110	110800	67096330	19940	19940	19940	19940	1
578	20231110	110700	67076390	19970	19940	19970	19940	100
579	20231110	110600	65080790	19900	19910	19910	19900	23
580	20231110	110500	64623010	19910	19910	19910	19910	70
581	20231110	110400	63229310	19970	19970	19970	19970	0
582	20231110	110300	63229310	19970	19970	19970	19970	0
583	20231110	110200	63229310	19970	19970	19970	19970	1
584	20231110	110100	63209340	19970	19970	19970	19970	1
585	20231110	110000	63189370	19970	19970	19970	19970	2
586	20231110	105900	63149430	19970	19970	19970	19970	2
587	20231110	105800	63109490	19970	19970	19970	19970	0
588	20231110	105700	63109490	19970	19970	19970	19970	0
589	20231110	105600	63109490	19970	19970	19970	19970	0
590	20231110	105500	63109490	19970	19970	19970	19970	0
591	20231110	105400	63109490	19970	19970	19970	19970	0
592	20231110	105300	63109490	19970	19970	19970	19970	0
593	20231110	105200	63109490	19970	19970	19970	19970	0
594	20231110	105100	63109490	19970	19970	19970	19970	0
595	20231110	105000	63109490	19970	19970	19970	19970	0
596	20231110	104900	63109490	19970	19970	19970	19970	0
597	20231110	104800	63109490	19970	19970	19970	19970	0
598	20231110	104700	63109490	19970	19970	19970	19970	0
599	20231110	104600	63109490	19970	19970	19970	19970	0
600	20231110	104500	63109490	19970	19970	19970	19970	0
601	20231110	104400	63109490	19970	19970	19970	19970	0
602	20231110	104300	63109490	19970	19970	19970	19970	0
603	20231110	104200	63109490	19970	19970	19970	19970	0
604	20231110	104100	63109490	19970	19970	19970	19970	0
605	20231110	104000	63109490	19970	19970	19970	19970	0
606	20231110	103900	63109490	19970	19970	19970	19970	0
607	20231110	103800	63109490	19970	19970	19970	19970	0
608	20231110	103700	63109490	19970	19970	19970	19970	1
609	20231110	103600	63089520	19980	19980	19980	19980	0
610	20231110	103500	63089520	19980	19980	19980	19980	0
611	20231110	103400	63089520	19980	19980	19980	19980	0
612	20231110	103300	63089520	19980	19980	19980	19980	0
613	20231110	103200	63089520	19980	19950	19980	19920	75
614	20231110	103100	61593440	19950	19950	19950	19950	0
615	20231110	103000	61593440	19950	19950	19950	19950	1
616	20231110	102900	61573490	19950	19950	19950	19950	0
617	20231110	102800	61573490	19950	19950	19950	19950	0
618	20231110	102700	61573490	19950	19950	19950	19950	1
619	20231110	102600	61553540	19950	19950	19950	19950	1
620	20231110	102500	61533590	19940	19940	19940	19940	0
621	20231110	102400	61533590	19940	19940	19940	19940	0
622	20231110	102300	61533590	19940	19940	19940	19940	0
623	20231110	102200	61533590	19940	19940	19940	19940	0
624	20231110	102100	61533590	19940	19940	19940	19940	0
625	20231110	102000	61533590	19940	19940	19940	19940	0
626	20231110	101900	61533590	19940	19940	19940	19940	0
627	20231110	101800	61533590	19940	19910	19940	19910	17
628	20231110	101700	61194640	19950	19950	19950	19950	0
629	20231110	101600	61194640	19950	19940	19950	19940	50
630	20231110	101500	60197440	19920	19920	19920	19920	0
631	20231110	101400	60197440	19920	19920	19920	19920	0
632	20231110	101300	60197440	19920	19920	19920	19920	0
633	20231110	101200	60197440	19920	19920	19920	19920	0
634	20231110	101100	60197440	19920	19920	19920	19920	0
635	20231110	101000	60197440	19920	19920	19920	19920	0
636	20231110	100900	60197440	19920	19920	19920	19920	0
637	20231110	100800	60197440	19920	19920	19920	19920	68
638	20231110	100700	58842880	19910	19910	19910	19910	0
639	20231110	100600	58842880	19910	19910	19910	19910	0
640	20231110	100500	58842880	19910	19910	19910	19910	6
641	20231110	100400	58723420	19910	19910	19910	19910	0
642	20231110	100300	58723420	19910	19910	19910	19910	10
643	20231110	100200	58524320	19890	19890	19890	19890	0
644	20231110	100100	58524320	19890	19890	19890	19890	40
645	20231110	100000	57728720	19910	19890	19920	19890	100
646	20231110	095900	55738090	19890	19890	19890	19890	3
647	20231110	095800	55678420	19890	19890	19890	19890	10
648	20231110	095700	55479520	19900	19890	19900	19890	20
649	20231110	095600	55081680	19840	19840	19840	19840	0
650	20231110	095500	55081680	19840	19840	19840	19840	0
651	20231110	095400	55081680	19840	19840	19840	19840	31
652	20231110	095300	54466640	19840	19840	19840	19840	1
653	20231110	095200	54446800	19830	19840	19840	19830	170
654	20231110	095100	51075200	19840	19840	19840	19840	55
655	20231110	095000	49984000	19830	19840	19840	19830	102
656	20231110	094900	47961330	19840	19840	19840	19840	2
657	20231110	094800	47921650	19840	19840	19840	19840	10
658	20231110	094700	47723250	19840	19840	19840	19840	50
659	20231110	094600	46731250	19840	19850	19850	19840	75
660	20231110	094500	45243200	19840	19830	19840	19830	129
661	20231110	094400	42683850	19840	19890	19890	19840	45
662	20231110	094300	41790850	19890	19870	19890	19840	166
663	20231110	094200	38494080	19880	19880	19880	19880	51
664	20231110	094100	37480200	19900	19890	19900	19890	31
665	20231110	094000	36863360	19890	19900	19900	19890	36
666	20231110	093900	36147310	19890	19890	19890	19890	0
667	20231110	093800	36147310	19890	19890	19890	19890	0
668	20231110	093700	36147310	19890	19900	19900	19880	32
669	20231110	093600	35510850	19900	19920	19930	19900	183
670	20231110	093500	31869010	19910	19930	19930	19910	135
671	20231110	093400	29179010	19980	19980	19980	19940	27
672	20231110	093300	28639730	19980	19970	19990	19940	313
673	20231110	093200	22393840	19980	19980	19990	19980	23
674	20231110	093100	21934290	19980	19980	19980	19980	32
675	20231110	093000	21294930	20050	20050	20050	20050	0
676	20231110	092900	21294930	20050	20100	20100	19970	528
677	20231110	092800	10739650	20000	20000	20000	20000	0
678	20231110	092700	10739650	20000	20000	20000	20000	38
679	20231110	092600	9979650	20050	20050	20050	20050	3
680	20231110	092500	9919500	20100	20100	20100	20100	0
681	20231110	092400	9919500	20100	20100	20100	20100	1
682	20231110	092300	9899400	20100	20100	20100	20100	50
683	20231110	092200	8894400	20100	20100	20100	20100	1
684	20231110	092100	8874300	20100	20100	20100	20100	0
685	20231110	092000	8874300	20100	20100	20100	20100	1
686	20231110	091900	8854200	20100	20100	20100	20100	1
687	20231110	091800	8834100	20100	20050	20100	20000	163
688	20231110	091700	5573500	20050	20050	20050	20050	26
689	20231110	091600	5052200	20050	20050	20050	20050	51
690	20231110	091500	4029650	20100	20200	20200	20100	6
691	20231110	091400	3908550	20200	20200	20200	20200	0
692	20231110	091300	3908550	20200	20200	20200	20200	0
693	20231110	091200	3908550	20200	20200	20200	20200	13
694	20231110	091100	3645950	20200	20200	20200	20200	3
695	20231110	091000	3585350	20200	20100	20200	20100	3
696	20231110	090900	3524900	20100	20150	20150	20100	168
697	20231110	090800	142100	20300	20300	20300	20300	0
698	20231110	090700	142100	20300	20300	20300	20300	0
699	20231110	090600	142100	20300	20300	20300	20300	0
700	20231110	090500	142100	20300	20300	20300	20300	0
701	20231110	090400	142100	20300	20300	20300	20300	0
702	20231110	090300	142100	20300	20300	20300	20300	0
703	20231110	090200	142100	20300	20300	20300	20300	0
704	20231110	090100	142100	20300	20300	20300	20300	0
705	20231110	090000	142100	20300	20300	20300	20300	7