KissMeData/303530/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	210000	149255560	9660	9660	9660	9660	326
3	20231110	205900	149255560	9660	9660	9660	9660	0
4	20231110	205800	149255560	9660	9660	9660	9660	0
5	20231110	205700	149255560	9660	9660	9660	9660	0
6	20231110	205600	149255560	9660	9660	9660	9660	0
7	20231110	205500	149255560	9660	9660	9660	9660	0
8	20231110	205400	149255560	9660	9660	9660	9660	0
9	20231110	205300	149255560	9660	9660	9660	9660	0
10	20231110	205200	149255560	9660	9660	9660	9660	0
11	20231110	205100	149255560	9660	9660	9660	9660	0
12	20231110	205000	149255560	9660	9660	9660	9660	0
13	20231110	204900	149255560	9660	9660	9660	9660	0
14	20231110	204800	149255560	9660	9660	9660	9660	0
15	20231110	204700	149255560	9660	9660	9660	9660	0
16	20231110	204600	149255560	9660	9660	9660	9660	0
17	20231110	204500	149255560	9660	9660	9660	9660	0
18	20231110	204400	149255560	9660	9660	9660	9660	0
19	20231110	204300	149255560	9660	9660	9660	9660	0
20	20231110	204200	149255560	9660	9660	9660	9660	0
21	20231110	204100	149255560	9660	9660	9660	9660	0
22	20231110	204000	149255560	9660	9660	9660	9660	0
23	20231110	203900	149255560	9660	9660	9660	9660	0
24	20231110	203800	149255560	9660	9660	9660	9660	0
25	20231110	203700	149255560	9660	9660	9660	9660	0
26	20231110	203600	149255560	9660	9660	9660	9660	0
27	20231110	203500	149255560	9660	9660	9660	9660	0
28	20231110	203400	149255560	9660	9660	9660	9660	0
29	20231110	203300	149255560	9660	9660	9660	9660	0
30	20231110	203200	149255560	9660	9660	9660	9660	0
31	20231110	203100	149255560	9660	9660	9660	9660	0
32	20231110	203000	149255560	9660	9660	9660	9660	326
33	20231110	202900	149255560	9660	9660	9660	9660	0
34	20231110	202800	149255560	9660	9660	9660	9660	0
35	20231110	202700	149255560	9660	9660	9660	9660	0
36	20231110	202600	149255560	9660	9660	9660	9660	0
37	20231110	202500	149255560	9660	9660	9660	9660	0
38	20231110	202400	149255560	9660	9660	9660	9660	0
39	20231110	202300	149255560	9660	9660	9660	9660	0
40	20231110	202200	149255560	9660	9660	9660	9660	0
41	20231110	202100	149255560	9660	9660	9660	9660	0
42	20231110	202000	149255560	9660	9660	9660	9660	0
43	20231110	201900	149255560	9660	9660	9660	9660	0
44	20231110	201800	149255560	9660	9660	9660	9660	0
45	20231110	201700	149255560	9660	9660	9660	9660	0
46	20231110	201600	149255560	9660	9660	9660	9660	0
47	20231110	201500	149255560	9660	9660	9660	9660	0
48	20231110	201400	149255560	9660	9660	9660	9660	0
49	20231110	201300	149255560	9660	9660	9660	9660	0
50	20231110	201200	149255560	9660	9660	9660	9660	0
51	20231110	201100	149255560	9660	9660	9660	9660	0
52	20231110	201000	149255560	9660	9660	9660	9660	0
53	20231110	200900	149255560	9660	9660	9660	9660	0
54	20231110	200800	149255560	9660	9660	9660	9660	0
55	20231110	200700	149255560	9660	9660	9660	9660	0
56	20231110	200600	149255560	9660	9660	9660	9660	0
57	20231110	200500	149255560	9660	9660	9660	9660	0
58	20231110	200400	149255560	9660	9660	9660	9660	0
59	20231110	200300	149255560	9660	9660	9660	9660	0
60	20231110	200200	149255560	9660	9660	9660	9660	0
61	20231110	200100	149255560	9660	9660	9660	9660	0
62	20231110	200000	149255560	9660	9660	9660	9660	326
63	20231110	195900	149255560	9660	9660	9660	9660	0
64	20231110	195800	149255560	9660	9660	9660	9660	0
65	20231110	195700	149255560	9660	9660	9660	9660	0
66	20231110	195600	149255560	9660	9660	9660	9660	0
67	20231110	195500	149255560	9660	9660	9660	9660	0
68	20231110	195400	149255560	9660	9660	9660	9660	0
69	20231110	195300	149255560	9660	9660	9660	9660	0
70	20231110	195200	149255560	9660	9660	9660	9660	0
71	20231110	195100	149255560	9660	9660	9660	9660	0
72	20231110	195000	149255560	9660	9660	9660	9660	0
73	20231110	194900	149255560	9660	9660	9660	9660	0
74	20231110	194800	149255560	9660	9660	9660	9660	0
75	20231110	194700	149255560	9660	9660	9660	9660	0
76	20231110	194600	149255560	9660	9660	9660	9660	0
77	20231110	194500	149255560	9660	9660	9660	9660	0
78	20231110	194400	149255560	9660	9660	9660	9660	0
79	20231110	194300	149255560	9660	9660	9660	9660	0
80	20231110	194200	149255560	9660	9660	9660	9660	0
81	20231110	194100	149255560	9660	9660	9660	9660	0
82	20231110	194000	149255560	9660	9660	9660	9660	0
83	20231110	193900	149255560	9660	9660	9660	9660	0
84	20231110	193800	149255560	9660	9660	9660	9660	0
85	20231110	193700	149255560	9660	9660	9660	9660	0
86	20231110	193600	149255560	9660	9660	9660	9660	0
87	20231110	193500	149255560	9660	9660	9660	9660	0
88	20231110	193400	149255560	9660	9660	9660	9660	0
89	20231110	193300	149255560	9660	9660	9660	9660	0
90	20231110	193200	149255560	9660	9660	9660	9660	0
91	20231110	193100	149255560	9660	9660	9660	9660	0
92	20231110	193000	149255560	9660	9660	9660	9660	326
93	20231110	192900	149255560	9660	9660	9660	9660	0
94	20231110	192800	149255560	9660	9660	9660	9660	0
95	20231110	192700	149255560	9660	9660	9660	9660	0
96	20231110	192600	149255560	9660	9660	9660	9660	0
97	20231110	192500	149255560	9660	9660	9660	9660	0
98	20231110	192400	149255560	9660	9660	9660	9660	0
99	20231110	192300	149255560	9660	9660	9660	9660	0
100	20231110	192200	149255560	9660	9660	9660	9660	0
101	20231110	192100	149255560	9660	9660	9660	9660	0
102	20231110	192000	149255560	9660	9660	9660	9660	0
103	20231110	191900	149255560	9660	9660	9660	9660	0
104	20231110	191800	149255560	9660	9660	9660	9660	0
105	20231110	191700	149255560	9660	9660	9660	9660	0
106	20231110	191600	149255560	9660	9660	9660	9660	0
107	20231110	191500	149255560	9660	9660	9660	9660	0
108	20231110	191400	149255560	9660	9660	9660	9660	0
109	20231110	191300	149255560	9660	9660	9660	9660	0
110	20231110	191200	149255560	9660	9660	9660	9660	0
111	20231110	191100	149255560	9660	9660	9660	9660	0
112	20231110	191000	149255560	9660	9660	9660	9660	0
113	20231110	190900	149255560	9660	9660	9660	9660	0
114	20231110	190800	149255560	9660	9660	9660	9660	0
115	20231110	190700	149255560	9660	9660	9660	9660	0
116	20231110	190600	149255560	9660	9660	9660	9660	0
117	20231110	190500	149255560	9660	9660	9660	9660	0
118	20231110	190400	149255560	9660	9660	9660	9660	0
119	20231110	190300	149255560	9660	9660	9660	9660	0
120	20231110	190200	149255560	9660	9660	9660	9660	0
121	20231110	190100	149255560	9660	9660	9660	9660	0
122	20231110	190000	149255560	9660	9660	9660	9660	326
123	20231110	185900	149255560	9660	9660	9660	9660	0
124	20231110	185800	149255560	9660	9660	9660	9660	0
125	20231110	185700	149255560	9660	9660	9660	9660	0
126	20231110	185600	149255560	9660	9660	9660	9660	0
127	20231110	185500	149255560	9660	9660	9660	9660	0
128	20231110	185400	149255560	9660	9660	9660	9660	0
129	20231110	185300	149255560	9660	9660	9660	9660	0
130	20231110	185200	149255560	9660	9660	9660	9660	0
131	20231110	185100	149255560	9660	9660	9660	9660	0
132	20231110	185000	149255560	9660	9660	9660	9660	0
133	20231110	184900	149255560	9660	9660	9660	9660	0
134	20231110	184800	149255560	9660	9660	9660	9660	0
135	20231110	184700	149255560	9660	9660	9660	9660	0
136	20231110	184600	149255560	9660	9660	9660	9660	0
137	20231110	184500	149255560	9660	9660	9660	9660	0
138	20231110	184400	149255560	9660	9660	9660	9660	0
139	20231110	184300	149255560	9660	9660	9660	9660	0
140	20231110	184200	149255560	9660	9660	9660	9660	0
141	20231110	184100	149255560	9660	9660	9660	9660	0
142	20231110	184000	149255560	9660	9660	9660	9660	0
143	20231110	183900	149255560	9660	9660	9660	9660	0
144	20231110	183800	149255560	9660	9660	9660	9660	0
145	20231110	183700	149255560	9660	9660	9660	9660	0
146	20231110	183600	149255560	9660	9660	9660	9660	0
147	20231110	183500	149255560	9660	9660	9660	9660	0
148	20231110	183400	149255560	9660	9660	9660	9660	0
149	20231110	183300	149255560	9660	9660	9660	9660	0
150	20231110	183200	149255560	9660	9660	9660	9660	0
151	20231110	183100	149255560	9660	9660	9660	9660	0
152	20231110	183000	149255560	9660	9660	9660	9660	326
153	20231110	182900	149255560	9660	9660	9660	9660	0
154	20231110	182800	149255560	9660	9660	9660	9660	0
155	20231110	182700	149255560	9660	9660	9660	9660	0
156	20231110	182600	149255560	9660	9660	9660	9660	0
157	20231110	182500	149255560	9660	9660	9660	9660	0
158	20231110	182400	149255560	9660	9660	9660	9660	0
159	20231110	182300	149255560	9660	9660	9660	9660	0
160	20231110	182200	149255560	9660	9660	9660	9660	0
161	20231110	182100	149255560	9660	9660	9660	9660	0
162	20231110	182000	149255560	9660	9660	9660	9660	0
163	20231110	181900	149255560	9660	9660	9660	9660	0
164	20231110	181800	149255560	9660	9660	9660	9660	0
165	20231110	181700	149255560	9660	9660	9660	9660	0
166	20231110	181600	149255560	9660	9660	9660	9660	0
167	20231110	181500	149255560	9660	9660	9660	9660	0
168	20231110	181400	149255560	9660	9660	9660	9660	0
169	20231110	181300	149255560	9660	9660	9660	9660	0
170	20231110	181200	149255560	9660	9660	9660	9660	0
171	20231110	181100	149255560	9660	9660	9660	9660	0
172	20231110	181000	149255560	9660	9660	9660	9660	0
173	20231110	180900	149255560	9660	9660	9660	9660	0
174	20231110	180800	149255560	9660	9660	9660	9660	0
175	20231110	180700	149255560	9660	9660	9660	9660	0
176	20231110	180600	149255560	9660	9660	9660	9660	0
177	20231110	180500	149255560	9660	9660	9660	9660	0
178	20231110	180400	149255560	9660	9660	9660	9660	0
179	20231110	180300	149255560	9660	9660	9660	9660	0
180	20231110	180200	149255560	9660	9660	9660	9660	0
181	20231110	180100	149255560	9660	9660	9660	9660	0
182	20231110	180000	149255560	9660	9660	9660	9660	326
183	20231110	175900	149255560	9660	9660	9660	9660	0
184	20231110	175800	149255560	9660	9660	9660	9660	0
185	20231110	175700	149255560	9660	9660	9660	9660	0
186	20231110	175600	149255560	9660	9660	9660	9660	0
187	20231110	175500	149255560	9660	9660	9660	9660	0
188	20231110	175400	149255560	9660	9660	9660	9660	0
189	20231110	175300	149255560	9660	9660	9660	9660	0
190	20231110	175200	149255560	9660	9660	9660	9660	0
191	20231110	175100	149255560	9660	9660	9660	9660	0
192	20231110	175000	149255560	9660	9660	9660	9660	0
193	20231110	174900	149255560	9660	9660	9660	9660	0
194	20231110	174800	149255560	9660	9660	9660	9660	0
195	20231110	174700	149255560	9660	9660	9660	9660	0
196	20231110	174600	149255560	9660	9660	9660	9660	0
197	20231110	174500	149255560	9660	9660	9660	9660	0
198	20231110	174400	149255560	9660	9660	9660	9660	0
199	20231110	174300	149255560	9660	9660	9660	9660	0
200	20231110	174200	149255560	9660	9660	9660	9660	0
201	20231110	174100	149255560	9660	9660	9660	9660	0
202	20231110	174000	149255560	9660	9660	9660	9660	0
203	20231110	173900	149255560	9660	9660	9660	9660	0
204	20231110	173800	149255560	9660	9660	9660	9660	0
205	20231110	173700	149255560	9660	9660	9660	9660	0
206	20231110	173600	149255560	9660	9660	9660	9660	0
207	20231110	173500	149255560	9660	9660	9660	9660	0
208	20231110	173400	149255560	9660	9660	9660	9660	0
209	20231110	173300	149255560	9660	9660	9660	9660	0
210	20231110	173200	149255560	9660	9660	9660	9660	0
211	20231110	173100	149255560	9660	9660	9660	9660	0
212	20231110	173000	149255560	9660	9660	9660	9660	326
213	20231110	172900	149255560	9660	9660	9660	9660	0
214	20231110	172800	149255560	9660	9660	9660	9660	0
215	20231110	172700	149255560	9660	9660	9660	9660	0
216	20231110	172600	149255560	9660	9660	9660	9660	0
217	20231110	172500	149255560	9660	9660	9660	9660	0
218	20231110	172400	149255560	9660	9660	9660	9660	0
219	20231110	172300	149255560	9660	9660	9660	9660	0
220	20231110	172200	149255560	9660	9660	9660	9660	0
221	20231110	172100	149255560	9660	9660	9660	9660	0
222	20231110	172000	149255560	9660	9660	9660	9660	0
223	20231110	171900	149255560	9660	9660	9660	9660	0
224	20231110	171800	149255560	9660	9660	9660	9660	0
225	20231110	171700	149255560	9660	9660	9660	9660	0
226	20231110	171600	149255560	9660	9660	9660	9660	0
227	20231110	171500	149255560	9660	9660	9660	9660	0
228	20231110	171400	149255560	9660	9660	9660	9660	0
229	20231110	171300	149255560	9660	9660	9660	9660	0
230	20231110	171200	149255560	9660	9660	9660	9660	0
231	20231110	171100	149255560	9660	9660	9660	9660	0
232	20231110	171000	149255560	9660	9660	9660	9660	0
233	20231110	170900	149255560	9660	9660	9660	9660	0
234	20231110	170800	149255560	9660	9660	9660	9660	0
235	20231110	170700	149255560	9660	9660	9660	9660	0
236	20231110	170600	149255560	9660	9660	9660	9660	0
237	20231110	170500	149255560	9660	9660	9660	9660	0
238	20231110	170400	149255560	9660	9660	9660	9660	0
239	20231110	170300	149255560	9660	9660	9660	9660	0
240	20231110	170200	149255560	9660	9660	9660	9660	0
241	20231110	170100	149255560	9660	9660	9660	9660	0
242	20231110	170000	149255560	9660	9660	9660	9660	326
243	20231110	165900	149255560	9660	9660	9660	9660	0
244	20231110	165800	149255560	9660	9660	9660	9660	0
245	20231110	165700	149255560	9660	9660	9660	9660	0
246	20231110	165600	149255560	9660	9660	9660	9660	0
247	20231110	165500	149255560	9660	9660	9660	9660	0
248	20231110	165400	149255560	9660	9660	9660	9660	0
249	20231110	165300	149255560	9660	9660	9660	9660	0
250	20231110	165200	149255560	9660	9660	9660	9660	0
251	20231110	165100	149255560	9660	9660	9660	9660	0
252	20231110	165000	149255560	9660	9660	9660	9660	0
253	20231110	164900	149255560	9660	9660	9660	9660	0
254	20231110	164800	149255560	9660	9660	9660	9660	0
255	20231110	164700	149255560	9660	9660	9660	9660	0
256	20231110	164600	149255560	9660	9660	9660	9660	0
257	20231110	164500	149255560	9660	9660	9660	9660	0
258	20231110	164400	149255560	9660	9660	9660	9660	0
259	20231110	164300	149255560	9660	9660	9660	9660	0
260	20231110	164200	149255560	9660	9660	9660	9660	0
261	20231110	164100	149255560	9660	9660	9660	9660	0
262	20231110	164000	149255560	9660	9660	9660	9660	0
263	20231110	163900	149255560	9660	9660	9660	9660	0
264	20231110	163800	149255560	9660	9660	9660	9660	0
265	20231110	163700	149255560	9660	9660	9660	9660	0
266	20231110	163600	149255560	9660	9660	9660	9660	0
267	20231110	163500	149255560	9660	9660	9660	9660	0
268	20231110	163400	149255560	9660	9660	9660	9660	0
269	20231110	163300	149255560	9660	9660	9660	9660	0
270	20231110	163200	149255560	9660	9660	9660	9660	0
271	20231110	163100	149255560	9660	9660	9660	9660	0
272	20231110	163000	149255560	9660	9660	9660	9660	326
273	20231110	162900	149255560	9660	9660	9660	9660	0
274	20231110	162800	149255560	9660	9660	9660	9660	0
275	20231110	162700	149255560	9660	9660	9660	9660	0
276	20231110	162600	149255560	9660	9660	9660	9660	0
277	20231110	162500	149255560	9660	9660	9660	9660	0
278	20231110	162400	149255560	9660	9660	9660	9660	0
279	20231110	162300	149255560	9660	9660	9660	9660	0
280	20231110	162200	149255560	9660	9660	9660	9660	0
281	20231110	162100	149255560	9660	9660	9660	9660	0
282	20231110	162000	149255560	9660	9660	9660	9660	0
283	20231110	161900	149255560	9660	9660	9660	9660	0
284	20231110	161800	149255560	9660	9660	9660	9660	0
285	20231110	161700	149255560	9660	9660	9660	9660	0
286	20231110	161600	149255560	9660	9660	9660	9660	0
287	20231110	161500	149255560	9660	9660	9660	9660	0
288	20231110	161400	149255560	9660	9660	9660	9660	0
289	20231110	161300	149255560	9660	9660	9660	9660	0
290	20231110	161200	149255560	9660	9660	9660	9660	0
291	20231110	161100	149255560	9660	9660	9660	9660	0
292	20231110	161000	149255560	9660	9660	9660	9660	0
293	20231110	160900	149255560	9660	9660	9660	9660	0
294	20231110	160800	149255560	9660	9660	9660	9660	0
295	20231110	160700	149255560	9660	9660	9660	9660	0
296	20231110	160600	149255560	9660	9660	9660	9660	0
297	20231110	160500	149255560	9660	9660	9660	9660	0
298	20231110	160400	149255560	9660	9660	9660	9660	0
299	20231110	160300	149255560	9660	9660	9660	9660	0
300	20231110	160200	149255560	9660	9660	9660	9660	0
301	20231110	160100	149255560	9660	9660	9660	9660	0
302	20231110	160000	149255560	9660	9660	9660	9660	326
303	20231110	155900	149255560	9660	9660	9660	9660	0
304	20231110	155800	149255560	9660	9660	9660	9660	0
305	20231110	155700	149255560	9660	9660	9660	9660	0
306	20231110	155600	149255560	9660	9660	9660	9660	0
307	20231110	155500	149255560	9660	9660	9660	9660	0
308	20231110	155400	149255560	9660	9660	9660	9660	0
309	20231110	155300	149255560	9660	9660	9660	9660	0
310	20231110	155200	149255560	9660	9660	9660	9660	0
311	20231110	155100	149255560	9660	9660	9660	9660	0
312	20231110	155000	149255560	9660	9660	9660	9660	0
313	20231110	154900	149255560	9660	9660	9660	9660	0
314	20231110	154800	149255560	9660	9660	9660	9660	0
315	20231110	154700	149255560	9660	9660	9660	9660	0
316	20231110	154600	149255560	9660	9660	9660	9660	0
317	20231110	154500	149255560	9660	9660	9660	9660	0
318	20231110	154400	149255560	9660	9660	9660	9660	0
319	20231110	154300	149255560	9660	9660	9660	9660	0
320	20231110	154200	149255560	9660	9660	9660	9660	0
321	20231110	154100	149255560	9660	9660	9660	9660	0
322	20231110	154000	149255560	9660	9660	9660	9660	0
323	20231110	153900	149255560	9660	9660	9660	9660	0
324	20231110	153800	149255560	9660	9660	9660	9660	0
325	20231110	153700	149255560	9660	9660	9660	9660	0
326	20231110	153600	149255560	9660	9660	9660	9660	0
327	20231110	153500	149255560	9660	9660	9660	9660	0
328	20231110	153400	149255560	9660	9660	9660	9660	0
329	20231110	153300	149255560	9660	9660	9660	9660	0
330	20231110	153200	149255560	9660	9660	9660	9660	0
331	20231110	153100	149255560	9660	9660	9660	9660	0
332	20231110	153000	149255560	9660	9660	9660	9660	652
333	20231110	152900	146106400	9710	9710	9710	9710	0
334	20231110	152800	146106400	9710	9710	9710	9710	0
335	20231110	152700	146106400	9710	9710	9710	9710	0
336	20231110	152600	146106400	9710	9710	9710	9710	0
337	20231110	152500	146106400	9710	9710	9710	9710	0
338	20231110	152400	146106400	9710	9710	9710	9710	0
339	20231110	152300	146106400	9710	9710	9710	9710	0
340	20231110	152200	146106400	9710	9710	9710	9710	0
341	20231110	152100	146106400	9710	9710	9710	9710	0
342	20231110	152000	146106400	9710	9710	9710	9710	0
343	20231110	151900	146106400	9710	9710	9710	9710	0
344	20231110	151800	146106400	9710	9710	9710	9710	0
345	20231110	151700	146106400	9710	9710	9710	9710	0
346	20231110	151600	146106400	9710	9670	9710	9670	3
347	20231110	151500	146077310	9720	9720	9720	9720	0
348	20231110	151400	146077310	9720	9720	9720	9720	0
349	20231110	151300	146077310	9720	9720	9720	9720	1
350	20231110	151200	146067590	9670	9670	9670	9670	0
351	20231110	151100	146067590	9670	9670	9670	9670	0
352	20231110	151000	146067590	9670	9670	9670	9670	6
353	20231110	150900	146009570	9670	9670	9670	9670	137
354	20231110	150800	144684780	9670	9640	9670	9640	200
355	20231110	150700	142753690	9600	9600	9600	9600	0
356	20231110	150600	142753690	9600	9600	9600	9600	0
357	20231110	150500	142753690	9600	9600	9600	9600	0
358	20231110	150400	142753690	9600	9600	9600	9600	0
359	20231110	150300	142753690	9600	9600	9600	9600	0
360	20231110	150200	142753690	9600	9600	9600	9600	356
361	20231110	150100	139336090	9600	9600	9600	9600	0
362	20231110	150000	139336090	9600	9600	9600	9600	0
363	20231110	145900	139336090	9600	9600	9600	9600	0
364	20231110	145800	139336090	9600	9610	9610	9600	100
365	20231110	145700	138376080	9610	9610	9610	9610	0
366	20231110	145600	138376080	9610	9610	9610	9610	9
367	20231110	145500	138289590	9640	9640	9640	9640	0
368	20231110	145400	138289590	9640	9640	9640	9640	0
369	20231110	145300	138289590	9640	9640	9640	9640	0
370	20231110	145200	138289590	9640	9640	9640	9640	0
371	20231110	145100	138289590	9640	9640	9640	9640	0
372	20231110	145000	138289590	9640	9600	9640	9600	152
373	20231110	144900	136830350	9600	9600	9600	9600	0
374	20231110	144800	136830350	9600	9600	9600	9600	0
375	20231110	144700	136830350	9600	9600	9600	9600	0
376	20231110	144600	136830350	9600	9600	9600	9600	0
377	20231110	144500	136830350	9600	9600	9600	9600	50
378	20231110	144400	136350350	9600	9600	9600	9600	0
379	20231110	144300	136350350	9600	9600	9600	9600	0
380	20231110	144200	136350350	9600	9600	9600	9600	2
381	20231110	144100	136331150	9600	9600	9600	9600	90
382	20231110	144000	135467150	9600	9600	9600	9600	2
383	20231110	143900	135447950	9600	9600	9600	9600	22
384	20231110	143800	135236750	9650	9650	9650	9650	0
385	20231110	143700	135236750	9650	9650	9650	9650	0
386	20231110	143600	135236750	9650	9650	9650	9650	2
387	20231110	143500	135217450	9650	9650	9650	9650	1
388	20231110	143400	135207800	9600	9600	9600	9600	400
389	20231110	143300	131367800	9670	9670	9670	9670	0
390	20231110	143200	131367800	9670	9670	9670	9670	1
391	20231110	143100	131358130	9650	9650	9650	9650	200
392	20231110	143000	129428130	9670	9670	9670	9670	0
393	20231110	142900	129428130	9670	9670	9670	9670	0
394	20231110	142800	129428130	9670	9670	9670	9670	0
395	20231110	142700	129428130	9670	9670	9670	9670	0
396	20231110	142600	129428130	9670	9670	9670	9670	0
397	20231110	142500	129428130	9670	9670	9670	9670	10
398	20231110	142400	129331430	9670	9670	9670	9670	0
399	20231110	142300	129331430	9670	9670	9670	9670	0
400	20231110	142200	129331430	9670	9670	9670	9670	1
401	20231110	142100	129321760	9650	9650	9650	9650	0
402	20231110	142000	129321760	9650	9650	9650	9650	175
403	20231110	141900	127633010	9650	9650	9670	9640	302
404	20231110	141800	124719390	9670	9670	9670	9670	0
405	20231110	141700	124719390	9670	9670	9670	9670	0
406	20231110	141600	124719390	9670	9670	9670	9670	1
407	20231110	141500	124709720	9680	9680	9680	9680	0
408	20231110	141400	124709720	9680	9680	9680	9680	0
409	20231110	141300	124709720	9680	9620	9680	9620	201
410	20231110	141200	122776040	9700	9700	9700	9700	1
411	20231110	141100	122766340	9620	9660	9660	9620	600
412	20231110	141000	116987950	9730	9730	9730	9730	0
413	20231110	140900	116987950	9730	9730	9730	9730	0
414	20231110	140800	116987950	9730	9730	9730	9730	0
415	20231110	140700	116987950	9730	9730	9730	9730	0
416	20231110	140600	116987950	9730	9730	9730	9730	0
417	20231110	140500	116987950	9730	9690	9730	9690	24
418	20231110	140400	116755350	9690	9690	9690	9690	0
419	20231110	140300	116755350	9690	9690	9690	9690	15
420	20231110	140200	116610000	9720	9720	9720	9720	0
421	20231110	140100	116610000	9720	9720	9720	9720	0
422	20231110	140000	116610000	9720	9720	9720	9720	0
423	20231110	135900	116610000	9720	9720	9720	9720	0
424	20231110	135800	116610000	9720	9720	9720	9720	0
425	20231110	135700	116610000	9720	9720	9720	9720	0
426	20231110	135600	116610000	9720	9720	9720	9720	0
427	20231110	135500	116610000	9720	9720	9720	9720	2
428	20231110	135400	116590560	9720	9720	9720	9720	0
429	20231110	135300	116590560	9720	9720	9720	9720	0
430	20231110	135200	116590560	9720	9720	9720	9720	0
431	20231110	135100	116590560	9720	9720	9720	9720	0
432	20231110	135000	116590560	9720	9720	9720	9720	0
433	20231110	134900	116590560	9720	9720	9720	9720	0
434	20231110	134800	116590560	9720	9720	9720	9720	0
435	20231110	134700	116590560	9720	9720	9720	9720	0
436	20231110	134600	116590560	9720	9720	9720	9720	0
437	20231110	134500	116590560	9720	9640	9720	9640	2
438	20231110	134400	116571200	9730	9730	9730	9730	20
439	20231110	134300	116376600	9730	9730	9730	9730	10
440	20231110	134200	116279300	9740	9740	9740	9740	0
441	20231110	134100	116279300	9740	9740	9740	9740	0
442	20231110	134000	116279300	9740	9740	9740	9740	0
443	20231110	133900	116279300	9740	9740	9740	9740	0
444	20231110	133800	116279300	9740	9740	9740	9740	3
445	20231110	133700	116250080	9740	9620	9740	9620	322
446	20231110	133600	113150320	9680	9680	9680	9680	300
447	20231110	133500	110246320	9690	9690	9690	9690	0
448	20231110	133400	110246320	9690	9690	9690	9690	0
449	20231110	133300	110246320	9690	9690	9690	9690	0
450	20231110	133200	110246320	9690	9690	9690	9690	0
451	20231110	133100	110246320	9690	9690	9690	9690	0
452	20231110	133000	110246320	9690	9690	9690	9690	0
453	20231110	132900	110246320	9690	9690	9690	9690	0
454	20231110	132800	110246320	9690	9690	9690	9690	0
455	20231110	132700	110246320	9690	9690	9690	9690	0
456	20231110	132600	110246320	9690	9690	9690	9690	1
457	20231110	132500	110236630	9620	9620	9620	9620	1
458	20231110	132400	110227010	9690	9650	9690	9600	201
459	20231110	132300	108295050	9690	9690	9690	9690	0
460	20231110	132200	108295050	9690	9690	9690	9690	0
461	20231110	132100	108295050	9690	9690	9690	9690	0
462	20231110	132000	108295050	9690	9690	9690	9690	0
463	20231110	131900	108295050	9690	9690	9690	9690	0
464	20231110	131800	108295050	9690	9690	9690	9690	0
465	20231110	131700	108295050	9690	9690	9690	9690	0
466	20231110	131600	108295050	9690	9690	9690	9690	0
467	20231110	131500	108295050	9690	9690	9690	9690	0
468	20231110	131400	108295050	9690	9690	9690	9690	0
469	20231110	131300	108295050	9690	9690	9690	9690	0
470	20231110	131200	108295050	9690	9690	9690	9690	0
471	20231110	131100	108295050	9690	9690	9690	9690	0
472	20231110	131000	108295050	9690	9690	9690	9690	0
473	20231110	130900	108295050	9690	9690	9690	9690	0
474	20231110	130800	108295050	9690	9690	9690	9690	15
475	20231110	130700	108149700	9690	9690	9690	9690	0
476	20231110	130600	108149700	9690	9690	9690	9690	0
477	20231110	130500	108149700	9690	9690	9690	9690	0
478	20231110	130400	108149700	9690	9690	9690	9690	0
479	20231110	130300	108149700	9690	9690	9690	9690	0
480	20231110	130200	108149700	9690	9640	9690	9630	301
481	20231110	130100	105250940	9690	9690	9690	9690	0
482	20231110	130000	105250940	9690	9690	9690	9690	0
483	20231110	125900	105250940	9690	9690	9690	9690	0
484	20231110	125800	105250940	9690	9690	9690	9690	0
485	20231110	125700	105250940	9690	9690	9690	9690	0
486	20231110	125600	105250940	9690	9690	9690	9690	0
487	20231110	125500	105250940	9690	9690	9690	9690	0
488	20231110	125400	105250940	9690	9690	9690	9690	0
489	20231110	125300	105250940	9690	9690	9690	9690	0
490	20231110	125200	105250940	9690	9690	9690	9690	0
491	20231110	125100	105250940	9690	9630	9690	9630	3
492	20231110	125000	105221990	9690	9690	9690	9690	0
493	20231110	124900	105221990	9690	9690	9690	9690	0
494	20231110	124800	105221990	9690	9690	9690	9690	0
495	20231110	124700	105221990	9690	9690	9690	9690	0
496	20231110	124600	105221990	9690	9690	9690	9690	0
497	20231110	124500	105221990	9690	9690	9690	9690	0
498	20231110	124400	105221990	9690	9690	9690	9690	0
499	20231110	124300	105221990	9690	9690	9690	9690	0
500	20231110	124200	105221990	9690	9690	9690	9630	109
501	20231110	124100	104172200	9630	9670	9670	9630	300
502	20231110	124000	101283000	9700	9700	9700	9700	0
503	20231110	123900	101283000	9700	9700	9700	9700	0
504	20231110	123800	101283000	9700	9700	9700	9700	0
505	20231110	123700	101283000	9700	9700	9700	9700	0
506	20231110	123600	101283000	9700	9700	9700	9700	0
507	20231110	123500	101283000	9700	9700	9700	9700	0
508	20231110	123400	101283000	9700	9700	9700	9700	0
509	20231110	123300	101283000	9700	9700	9700	9700	0
510	20231110	123200	101283000	9700	9700	9700	9700	0
511	20231110	123100	101283000	9700	9700	9700	9700	0
512	20231110	123000	101283000	9700	9680	9700	9680	2
513	20231110	122900	101263620	9690	9690	9690	9690	0
514	20231110	122800	101263620	9690	9690	9690	9690	0
515	20231110	122700	101263620	9690	9690	9690	9690	1
516	20231110	122600	101253930	9700	9700	9700	9700	2
517	20231110	122500	101234530	9700	9700	9700	9700	1
518	20231110	122400	101224830	9690	9690	9690	9690	1
519	20231110	122300	101215140	9710	9710	9710	9710	0
520	20231110	122200	101215140	9710	9710	9710	9710	0
521	20231110	122100	101215140	9710	9710	9710	9710	0
522	20231110	122000	101215140	9710	9710	9710	9710	0
523	20231110	121900	101215140	9710	9710	9710	9710	0
524	20231110	121800	101215140	9710	9710	9710	9710	0
525	20231110	121700	101215140	9710	9710	9710	9710	0
526	20231110	121600	101215140	9710	9710	9710	9710	0
527	20231110	121500	101215140	9710	9710	9710	9710	0
528	20231110	121400	101215140	9710	9710	9710	9710	0
529	20231110	121300	101215140	9710	9710	9710	9710	0
530	20231110	121200	101215140	9710	9710	9710	9710	0
531	20231110	121100	101215140	9710	9710	9710	9710	0
532	20231110	121000	101215140	9710	9710	9710	9710	0
533	20231110	120900	101215140	9710	9710	9710	9710	0
534	20231110	120800	101215140	9710	9710	9710	9710	0
535	20231110	120700	101215140	9710	9710	9710	9710	0
536	20231110	120600	101215140	9710	9710	9710	9710	0
537	20231110	120500	101215140	9710	9710	9710	9710	2
538	20231110	120400	101195720	9710	9710	9710	9710	0
539	20231110	120300	101195720	9710	9710	9710	9710	1
540	20231110	120200	101186010	9700	9700	9700	9700	0
541	20231110	120100	101186010	9700	9700	9700	9700	200
542	20231110	120000	99246010	9700	9700	9700	9700	0
543	20231110	115900	99246010	9700	9700	9700	9700	0
544	20231110	115800	99246010	9700	9700	9700	9700	0
545	20231110	115700	99246010	9700	9700	9700	9700	0
546	20231110	115600	99246010	9700	9700	9700	9700	0
547	20231110	115500	99246010	9700	9700	9700	9700	0
548	20231110	115400	99246010	9700	9700	9700	9700	0
549	20231110	115300	99246010	9700	9700	9700	9700	0
550	20231110	115200	99246010	9700	9650	9700	9650	300
551	20231110	115100	96341480	9650	9650	9650	9650	0
552	20231110	115000	96341480	9650	9650	9650	9650	1
553	20231110	114900	96331830	9600	9600	9600	9600	89
554	20231110	114800	95477430	9650	9650	9650	9650	0
555	20231110	114700	95477430	9650	9650	9650	9650	0
556	20231110	114600	95477430	9650	9600	9650	9590	702
557	20231110	114500	88745100	9650	9650	9650	9650	0
558	20231110	114400	88745100	9650	9650	9650	9650	0
559	20231110	114300	88745100	9650	9650	9650	9650	0
560	20231110	114200	88745100	9650	9650	9650	9650	0
561	20231110	114100	88745100	9650	9650	9650	9650	0
562	20231110	114000	88745100	9650	9650	9650	9650	0
563	20231110	113900	88745100	9650	9600	9650	9600	101
564	20231110	113800	87775450	9650	9650	9650	9650	0
565	20231110	113700	87775450	9650	9650	9650	9650	0
566	20231110	113600	87775450	9650	9650	9650	9650	0
567	20231110	113500	87775450	9650	9650	9650	9650	1
568	20231110	113400	87765800	9600	9600	9600	9600	1
569	20231110	113300	87756200	9670	9670	9670	9670	0
570	20231110	113200	87756200	9670	9670	9670	9670	0
571	20231110	113100	87756200	9670	9670	9670	9670	0
572	20231110	113000	87756200	9670	9670	9670	9670	0
573	20231110	112900	87756200	9670	9670	9670	9670	0
574	20231110	112800	87756200	9670	9670	9670	9670	0
575	20231110	112700	87756200	9670	9650	9670	9590	503
576	20231110	112600	82929790	9610	9610	9610	9610	6
577	20231110	112500	82872130	9680	9680	9680	9680	0
578	20231110	112400	82872130	9680	9680	9680	9680	0
579	20231110	112300	82872130	9680	9680	9680	9680	1
580	20231110	112200	82862450	9600	9690	9690	9600	300
581	20231110	112100	79973450	9600	9700	9700	9600	168
582	20231110	112000	78359630	9610	9660	9700	9610	279
583	20231110	111900	75661620	9610	9610	9610	9610	0
584	20231110	111800	75661620	9610	9610	9610	9610	3
585	20231110	111700	75632790	9610	9620	9620	9610	100
586	20231110	111600	74671490	9670	9670	9670	9670	0
587	20231110	111500	74671490	9670	9670	9670	9670	0
588	20231110	111400	74671490	9670	9670	9670	9670	6
589	20231110	111300	74613470	9680	9680	9680	9680	0
590	20231110	111200	74613470	9680	9680	9680	9680	0
591	20231110	111100	74613470	9680	9680	9680	9680	0
592	20231110	111000	74613470	9680	9680	9680	9680	0
593	20231110	110900	74613470	9680	9680	9680	9680	0
594	20231110	110800	74613470	9680	9680	9680	9680	0
595	20231110	110700	74613470	9680	9680	9680	9680	0
596	20231110	110600	74613470	9680	9680	9680	9680	0
597	20231110	110500	74613470	9680	9680	9680	9680	0
598	20231110	110400	74613470	9680	9680	9680	9680	0
599	20231110	110300	74613470	9680	9680	9680	9680	0
600	20231110	110200	74613470	9680	9680	9680	9680	1
601	20231110	110100	74603790	9680	9680	9680	9680	0
602	20231110	110000	74603790	9680	9680	9680	9680	0
603	20231110	105900	74603790	9680	9680	9680	9680	0
604	20231110	105800	74603790	9680	9680	9680	9680	0
605	20231110	105700	74603790	9680	9680	9680	9680	0
606	20231110	105600	74603790	9680	9680	9680	9680	0
607	20231110	105500	74603790	9680	9620	9680	9620	2
608	20231110	105400	74584490	9670	9670	9670	9670	0
609	20231110	105300	74584490	9670	9670	9670	9670	0
610	20231110	105200	74584490	9670	9670	9670	9670	0
611	20231110	105100	74584490	9670	9670	9670	9670	0
612	20231110	105000	74584490	9670	9670	9670	9670	20
613	20231110	104900	74391090	9670	9670	9670	9670	0
614	20231110	104800	74391090	9670	9670	9670	9670	0
615	20231110	104700	74391090	9670	9670	9670	9670	1
616	20231110	104600	74381420	9660	9660	9660	9660	503
617	20231110	104500	69522440	9680	9680	9680	9680	0
618	20231110	104400	69522440	9680	9680	9680	9680	1
619	20231110	104300	69512760	9660	9660	9660	9660	0
620	20231110	104200	69512760	9660	9660	9660	9660	50
621	20231110	104100	69029760	9670	9670	9670	9670	20
622	20231110	104000	68836360	9670	9670	9670	9670	0
623	20231110	103900	68836360	9670	9630	9670	9600	71
624	20231110	103800	68154380	9680	9680	9680	9680	0
625	20231110	103700	68154380	9680	9680	9680	9680	0
626	20231110	103600	68154380	9680	9680	9680	9680	0
627	20231110	103500	68154380	9680	9680	9680	9680	0
628	20231110	103400	68154380	9680	9680	9680	9680	0
629	20231110	103300	68154380	9680	9680	9680	9680	0
630	20231110	103200	68154380	9680	9680	9680	9680	0
631	20231110	103100	68154380	9680	9680	9680	9680	0
632	20231110	103000	68154380	9680	9680	9680	9680	0
633	20231110	102900	68154380	9680	9680	9680	9680	0
634	20231110	102800	68154380	9680	9680	9680	9680	0
635	20231110	102700	68154380	9680	9670	9680	9670	4
636	20231110	102600	68115690	9600	9600	9600	9600	30
637	20231110	102500	67827690	9690	9690	9690	9690	0
638	20231110	102400	67827690	9690	9690	9690	9690	0
639	20231110	102300	67827690	9690	9690	9690	9690	2
640	20231110	102200	67808310	9680	9680	9680	9680	302
641	20231110	102100	64884950	9690	9690	9690	9690	0
642	20231110	102000	64884950	9690	9690	9690	9690	0
643	20231110	101900	64884950	9690	9690	9690	9690	1
644	20231110	101800	64875260	9680	9680	9680	9680	0
645	20231110	101700	64875260	9680	9680	9680	9680	100
646	20231110	101600	63907260	9680	9680	9680	9680	0
647	20231110	101500	63907260	9680	9680	9680	9680	0
648	20231110	101400	63907260	9680	9680	9680	9680	0
649	20231110	101300	63907260	9680	9680	9680	9680	0
650	20231110	101200	63907260	9680	9680	9680	9680	0
651	20231110	101100	63907260	9680	9680	9680	9680	1
652	20231110	101000	63897580	9670	9650	9670	9650	1001
653	20231110	100900	54217970	9670	9670	9670	9670	0
654	20231110	100800	54217970	9670	9660	9670	9660	103
655	20231110	100700	53222150	9670	9670	9670	9670	0
656	20231110	100600	53222150	9670	9670	9670	9670	0
657	20231110	100500	53222150	9670	9670	9670	9670	5
658	20231110	100400	53173800	9670	9670	9670	9670	0
659	20231110	100300	53173800	9670	9670	9670	9670	0
660	20231110	100200	53173800	9670	9670	9670	9670	0
661	20231110	100100	53173800	9670	9670	9670	9670	0
662	20231110	100000	53173800	9670	9670	9670	9660	20
663	20231110	095900	52980410	9670	9670	9670	9670	0
664	20231110	095800	52980410	9670	9670	9670	9670	20
665	20231110	095700	52787010	9670	9670	9670	9670	1
666	20231110	095600	52777340	9560	9560	9560	9560	239
667	20231110	095500	50492500	9560	9560	9560	9560	15
668	20231110	095400	50349100	9560	9540	9560	9540	30
669	20231110	095300	50062880	9540	9540	9540	9540	0
670	20231110	095200	50062880	9540	9540	9540	9540	0
671	20231110	095100	50062880	9540	9540	9540	9540	1
672	20231110	095000	50053340	9530	9530	9530	9530	0
673	20231110	094900	50053340	9530	9530	9530	9530	16
674	20231110	094800	49900860	9530	9530	9530	9530	1
675	20231110	094700	49891330	9510	9500	9510	9500	523
676	20231110	094600	44922600	9510	9520	9530	9510	99
677	20231110	094500	43981040	9530	9530	9530	9530	10
678	20231110	094400	43885740	9530	9530	9530	9530	1
679	20231110	094300	43876210	9530	9530	9530	9530	0
680	20231110	094200	43876210	9530	9540	9540	9530	53
681	20231110	094100	43371110	9560	9580	9580	9560	155
682	20231110	094000	41889110	9570	9580	9580	9570	539
683	20231110	093900	36727790	9690	9690	9690	9690	0
684	20231110	093800	36727790	9690	9690	9690	9690	1
685	20231110	093700	36718100	9580	9560	9580	9560	226
686	20231110	093600	34554910	9600	9620	9620	9600	295
687	20231110	093500	31722510	9730	9730	9730	9730	0
688	20231110	093400	31722510	9730	9730	9730	9730	0
689	20231110	093300	31722510	9730	9730	9730	9730	3
690	20231110	093200	31693320	9610	9610	9610	9610	0
691	20231110	093100	31693320	9610	9610	9610	9610	7
692	20231110	093000	31626050	9610	9620	9620	9600	186
693	20231110	092900	29838550	9600	9700	9740	9600	75
694	20231110	092800	29112900	9690	9690	9690	9690	722
695	20231110	092700	22116720	9700	9700	9700	9700	1
696	20231110	092600	22107020	9700	9700	9700	9700	0
697	20231110	092500	22107020	9700	9700	9700	9700	1
698	20231110	092400	22097320	9540	9540	9540	9540	18
699	20231110	092300	21925600	9740	9740	9740	9740	0
700	20231110	092200	21925600	9740	9740	9740	9740	1
701	20231110	092100	21915860	9590	9550	9590	9500	513
702	20231110	092000	17036060	9530	9570	9600	9530	281
703	20231110	091900	14357060	9600	9600	9600	9600	0
704	20231110	091800	14357060	9600	9630	9670	9600	222
705	20231110	091700	12219790	9690	9700	9760	9650	724
706	20231110	091600	5225350	9760	9760	9760	9760	17
707	20231110	091500	5059430	9760	9760	9760	9760	0
708	20231110	091400	5059430	9760	9760	9760	9760	5
709	20231110	091300	5010630	9760	9760	9760	9760	1
710	20231110	091200	5000870	9680	9680	9680	9680	1
711	20231110	091100	4991190	9760	9760	9760	9760	0
712	20231110	091000	4991190	9760	9760	9760	9760	0
713	20231110	090900	4991190	9760	9660	9760	9660	2
714	20231110	090800	4971770	9660	9670	9740	9660	216
715	20231110	090700	2884060	9750	9750	9750	9750	0
716	20231110	090600	2884060	9750	9750	9750	9750	3
717	20231110	090500	2854810	9770	9770	9770	9770	0
718	20231110	090400	2854810	9770	9770	9770	9770	0
719	20231110	090300	2854810	9770	9770	9770	9770	0
720	20231110	090200	2854810	9770	9770	9770	9770	41
721	20231110	090100	2454240	9780	9780	9780	9780	5
722	20231110	090000	2405340	9660	9660	9660	9660	249