KissMeData/073190/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	194600	44806525	2705	2705	2705	2705	225
3	20231110	194500	44806525	2705	2705	2705	2705	0
4	20231110	194400	44806525	2705	2705	2705	2705	0
5	20231110	194300	44806525	2705	2705	2705	2705	0
6	20231110	194200	44806525	2705	2705	2705	2705	0
7	20231110	194100	44806525	2705	2705	2705	2705	0
8	20231110	194000	44806525	2705	2705	2705	2705	0
9	20231110	193900	44806525	2705	2705	2705	2705	0
10	20231110	193800	44806525	2705	2705	2705	2705	0
11	20231110	193700	44806525	2705	2705	2705	2705	0
12	20231110	193600	44806525	2705	2705	2705	2705	0
13	20231110	193500	44806525	2705	2705	2705	2705	0
14	20231110	193400	44806525	2705	2705	2705	2705	0
15	20231110	193300	44806525	2705	2705	2705	2705	0
16	20231110	193200	44806525	2705	2705	2705	2705	0
17	20231110	193100	44806525	2705	2705	2705	2705	0
18	20231110	193000	44806525	2705	2705	2705	2705	0
19	20231110	192900	44806525	2705	2705	2705	2705	0
20	20231110	192800	44806525	2705	2705	2705	2705	0
21	20231110	192700	44806525	2705	2705	2705	2705	0
22	20231110	192600	44806525	2705	2705	2705	2705	0
23	20231110	192500	44806525	2705	2705	2705	2705	0
24	20231110	192400	44806525	2705	2705	2705	2705	0
25	20231110	192300	44806525	2705	2705	2705	2705	0
26	20231110	192200	44806525	2705	2705	2705	2705	0
27	20231110	192100	44806525	2705	2705	2705	2705	0
28	20231110	192000	44806525	2705	2705	2705	2705	0
29	20231110	191900	44806525	2705	2705	2705	2705	0
30	20231110	191800	44806525	2705	2705	2705	2705	0
31	20231110	191700	44806525	2705	2705	2705	2705	0
32	20231110	191600	44806525	2705	2705	2705	2705	225
33	20231110	191500	44806525	2705	2705	2705	2705	0
34	20231110	191400	44806525	2705	2705	2705	2705	0
35	20231110	191300	44806525	2705	2705	2705	2705	0
36	20231110	191200	44806525	2705	2705	2705	2705	0
37	20231110	191100	44806525	2705	2705	2705	2705	0
38	20231110	191000	44806525	2705	2705	2705	2705	0
39	20231110	190900	44806525	2705	2705	2705	2705	0
40	20231110	190800	44806525	2705	2705	2705	2705	0
41	20231110	190700	44806525	2705	2705	2705	2705	0
42	20231110	190600	44806525	2705	2705	2705	2705	0
43	20231110	190500	44806525	2705	2705	2705	2705	0
44	20231110	190400	44806525	2705	2705	2705	2705	0
45	20231110	190300	44806525	2705	2705	2705	2705	0
46	20231110	190200	44806525	2705	2705	2705	2705	0
47	20231110	190100	44806525	2705	2705	2705	2705	0
48	20231110	190000	44806525	2705	2705	2705	2705	0
49	20231110	185900	44806525	2705	2705	2705	2705	0
50	20231110	185800	44806525	2705	2705	2705	2705	0
51	20231110	185700	44806525	2705	2705	2705	2705	0
52	20231110	185600	44806525	2705	2705	2705	2705	0
53	20231110	185500	44806525	2705	2705	2705	2705	0
54	20231110	185400	44806525	2705	2705	2705	2705	0
55	20231110	185300	44806525	2705	2705	2705	2705	0
56	20231110	185200	44806525	2705	2705	2705	2705	0
57	20231110	185100	44806525	2705	2705	2705	2705	0
58	20231110	185000	44806525	2705	2705	2705	2705	0
59	20231110	184900	44806525	2705	2705	2705	2705	0
60	20231110	184800	44806525	2705	2705	2705	2705	0
61	20231110	184700	44806525	2705	2705	2705	2705	0
62	20231110	184600	44806525	2705	2705	2705	2705	225
63	20231110	184500	44806525	2705	2705	2705	2705	0
64	20231110	184400	44806525	2705	2705	2705	2705	0
65	20231110	184300	44806525	2705	2705	2705	2705	0
66	20231110	184200	44806525	2705	2705	2705	2705	0
67	20231110	184100	44806525	2705	2705	2705	2705	0
68	20231110	184000	44806525	2705	2705	2705	2705	0
69	20231110	183900	44806525	2705	2705	2705	2705	0
70	20231110	183800	44806525	2705	2705	2705	2705	0
71	20231110	183700	44806525	2705	2705	2705	2705	0
72	20231110	183600	44806525	2705	2705	2705	2705	0
73	20231110	183500	44806525	2705	2705	2705	2705	0
74	20231110	183400	44806525	2705	2705	2705	2705	0
75	20231110	183300	44806525	2705	2705	2705	2705	0
76	20231110	183200	44806525	2705	2705	2705	2705	0
77	20231110	183100	44806525	2705	2705	2705	2705	0
78	20231110	183000	44806525	2705	2705	2705	2705	0
79	20231110	182900	44806525	2705	2705	2705	2705	0
80	20231110	182800	44806525	2705	2705	2705	2705	0
81	20231110	182700	44806525	2705	2705	2705	2705	0
82	20231110	182600	44806525	2705	2705	2705	2705	0
83	20231110	182500	44806525	2705	2705	2705	2705	0
84	20231110	182400	44806525	2705	2705	2705	2705	0
85	20231110	182300	44806525	2705	2705	2705	2705	0
86	20231110	182200	44806525	2705	2705	2705	2705	0
87	20231110	182100	44806525	2705	2705	2705	2705	0
88	20231110	182000	44806525	2705	2705	2705	2705	0
89	20231110	181900	44806525	2705	2705	2705	2705	0
90	20231110	181800	44806525	2705	2705	2705	2705	0
91	20231110	181700	44806525	2705	2705	2705	2705	0
92	20231110	181600	44806525	2705	2705	2705	2705	225
93	20231110	181500	44806525	2705	2705	2705	2705	0
94	20231110	181400	44806525	2705	2705	2705	2705	0
95	20231110	181300	44806525	2705	2705	2705	2705	0
96	20231110	181200	44806525	2705	2705	2705	2705	0
97	20231110	181100	44806525	2705	2705	2705	2705	0
98	20231110	181000	44806525	2705	2705	2705	2705	0
99	20231110	180900	44806525	2705	2705	2705	2705	0
100	20231110	180800	44806525	2705	2705	2705	2705	0
101	20231110	180700	44806525	2705	2705	2705	2705	0
102	20231110	180600	44806525	2705	2705	2705	2705	0
103	20231110	180500	44806525	2705	2705	2705	2705	0
104	20231110	180400	44806525	2705	2705	2705	2705	0
105	20231110	180300	44806525	2705	2705	2705	2705	0
106	20231110	180200	44806525	2705	2705	2705	2705	0
107	20231110	180100	44806525	2705	2705	2705	2705	0
108	20231110	180000	44806525	2705	2705	2705	2705	0
109	20231110	175900	44806525	2705	2705	2705	2705	0
110	20231110	175800	44806525	2705	2705	2705	2705	0
111	20231110	175700	44806525	2705	2705	2705	2705	0
112	20231110	175600	44806525	2705	2705	2705	2705	0
113	20231110	175500	44806525	2705	2705	2705	2705	0
114	20231110	175400	44806525	2705	2705	2705	2705	0
115	20231110	175300	44806525	2705	2705	2705	2705	0
116	20231110	175200	44806525	2705	2705	2705	2705	0
117	20231110	175100	44806525	2705	2705	2705	2705	0
118	20231110	175000	44806525	2705	2705	2705	2705	0
119	20231110	174900	44806525	2705	2705	2705	2705	0
120	20231110	174800	44806525	2705	2705	2705	2705	0
121	20231110	174700	44806525	2705	2705	2705	2705	0
122	20231110	174600	44806525	2705	2705	2705	2705	225
123	20231110	174500	44806525	2705	2705	2705	2705	0
124	20231110	174400	44806525	2705	2705	2705	2705	0
125	20231110	174300	44806525	2705	2705	2705	2705	0
126	20231110	174200	44806525	2705	2705	2705	2705	0
127	20231110	174100	44806525	2705	2705	2705	2705	0
128	20231110	174000	44806525	2705	2705	2705	2705	0
129	20231110	173900	44806525	2705	2705	2705	2705	0
130	20231110	173800	44806525	2705	2705	2705	2705	0
131	20231110	173700	44806525	2705	2705	2705	2705	0
132	20231110	173600	44806525	2705	2705	2705	2705	0
133	20231110	173500	44806525	2705	2705	2705	2705	0
134	20231110	173400	44806525	2705	2705	2705	2705	0
135	20231110	173300	44806525	2705	2705	2705	2705	0
136	20231110	173200	44806525	2705	2705	2705	2705	0
137	20231110	173100	44806525	2705	2705	2705	2705	0
138	20231110	173000	44806525	2705	2705	2705	2705	0
139	20231110	172900	44806525	2705	2705	2705	2705	0
140	20231110	172800	44806525	2705	2705	2705	2705	0
141	20231110	172700	44806525	2705	2705	2705	2705	0
142	20231110	172600	44806525	2705	2705	2705	2705	0
143	20231110	172500	44806525	2705	2705	2705	2705	0
144	20231110	172400	44806525	2705	2705	2705	2705	0
145	20231110	172300	44806525	2705	2705	2705	2705	0
146	20231110	172200	44806525	2705	2705	2705	2705	0
147	20231110	172100	44806525	2705	2705	2705	2705	0
148	20231110	172000	44806525	2705	2705	2705	2705	0
149	20231110	171900	44806525	2705	2705	2705	2705	0
150	20231110	171800	44806525	2705	2705	2705	2705	0
151	20231110	171700	44806525	2705	2705	2705	2705	0
152	20231110	171600	44806525	2705	2705	2705	2705	225
153	20231110	171500	44806525	2705	2705	2705	2705	0
154	20231110	171400	44806525	2705	2705	2705	2705	0
155	20231110	171300	44806525	2705	2705	2705	2705	0
156	20231110	171200	44806525	2705	2705	2705	2705	0
157	20231110	171100	44806525	2705	2705	2705	2705	0
158	20231110	171000	44806525	2705	2705	2705	2705	0
159	20231110	170900	44806525	2705	2705	2705	2705	0
160	20231110	170800	44806525	2705	2705	2705	2705	0
161	20231110	170700	44806525	2705	2705	2705	2705	0
162	20231110	170600	44806525	2705	2705	2705	2705	0
163	20231110	170500	44806525	2705	2705	2705	2705	0
164	20231110	170400	44806525	2705	2705	2705	2705	0
165	20231110	170300	44806525	2705	2705	2705	2705	0
166	20231110	170200	44806525	2705	2705	2705	2705	0
167	20231110	170100	44806525	2705	2705	2705	2705	0
168	20231110	170000	44806525	2705	2705	2705	2705	0
169	20231110	165900	44806525	2705	2705	2705	2705	0
170	20231110	165800	44806525	2705	2705	2705	2705	0
171	20231110	165700	44806525	2705	2705	2705	2705	0
172	20231110	165600	44806525	2705	2705	2705	2705	0
173	20231110	165500	44806525	2705	2705	2705	2705	0
174	20231110	165400	44806525	2705	2705	2705	2705	0
175	20231110	165300	44806525	2705	2705	2705	2705	0
176	20231110	165200	44806525	2705	2705	2705	2705	0
177	20231110	165100	44806525	2705	2705	2705	2705	0
178	20231110	165000	44806525	2705	2705	2705	2705	0
179	20231110	164900	44806525	2705	2705	2705	2705	0
180	20231110	164800	44806525	2705	2705	2705	2705	0
181	20231110	164700	44806525	2705	2705	2705	2705	0
182	20231110	164600	44806525	2705	2705	2705	2705	225
183	20231110	164500	44806525	2705	2705	2705	2705	0
184	20231110	164400	44806525	2705	2705	2705	2705	0
185	20231110	164300	44806525	2705	2705	2705	2705	0
186	20231110	164200	44806525	2705	2705	2705	2705	0
187	20231110	164100	44806525	2705	2705	2705	2705	0
188	20231110	164000	44806525	2705	2705	2705	2705	0
189	20231110	163900	44806525	2705	2705	2705	2705	0
190	20231110	163800	44806525	2705	2705	2705	2705	0
191	20231110	163700	44806525	2705	2705	2705	2705	0
192	20231110	163600	44806525	2705	2705	2705	2705	0
193	20231110	163500	44806525	2705	2705	2705	2705	0
194	20231110	163400	44806525	2705	2705	2705	2705	0
195	20231110	163300	44806525	2705	2705	2705	2705	0
196	20231110	163200	44806525	2705	2705	2705	2705	0
197	20231110	163100	44806525	2705	2705	2705	2705	0
198	20231110	163000	44806525	2705	2705	2705	2705	0
199	20231110	162900	44806525	2705	2705	2705	2705	0
200	20231110	162800	44806525	2705	2705	2705	2705	0
201	20231110	162700	44806525	2705	2705	2705	2705	0
202	20231110	162600	44806525	2705	2705	2705	2705	0
203	20231110	162500	44806525	2705	2705	2705	2705	0
204	20231110	162400	44806525	2705	2705	2705	2705	0
205	20231110	162300	44806525	2705	2705	2705	2705	0
206	20231110	162200	44806525	2705	2705	2705	2705	0
207	20231110	162100	44806525	2705	2705	2705	2705	0
208	20231110	162000	44806525	2705	2705	2705	2705	0
209	20231110	161900	44806525	2705	2705	2705	2705	0
210	20231110	161800	44806525	2705	2705	2705	2705	0
211	20231110	161700	44806525	2705	2705	2705	2705	0
212	20231110	161600	44806525	2705	2705	2705	2705	225
213	20231110	161500	44806525	2705	2705	2705	2705	0
214	20231110	161400	44806525	2705	2705	2705	2705	0
215	20231110	161300	44806525	2705	2705	2705	2705	0
216	20231110	161200	44806525	2705	2705	2705	2705	0
217	20231110	161100	44806525	2705	2705	2705	2705	0
218	20231110	161000	44806525	2705	2705	2705	2705	0
219	20231110	160900	44806525	2705	2705	2705	2705	0
220	20231110	160800	44806525	2705	2705	2705	2705	0
221	20231110	160700	44806525	2705	2705	2705	2705	0
222	20231110	160600	44806525	2705	2705	2705	2705	0
223	20231110	160500	44806525	2705	2705	2705	2705	0
224	20231110	160400	44806525	2705	2705	2705	2705	0
225	20231110	160300	44806525	2705	2705	2705	2705	0
226	20231110	160200	44806525	2705	2705	2705	2705	0
227	20231110	160100	44806525	2705	2705	2705	2705	0
228	20231110	160000	44806525	2705	2705	2705	2705	0
229	20231110	155900	44806525	2705	2705	2705	2705	0
230	20231110	155800	44806525	2705	2705	2705	2705	0
231	20231110	155700	44806525	2705	2705	2705	2705	0
232	20231110	155600	44806525	2705	2705	2705	2705	0
233	20231110	155500	44806525	2705	2705	2705	2705	0
234	20231110	155400	44806525	2705	2705	2705	2705	0
235	20231110	155300	44806525	2705	2705	2705	2705	0
236	20231110	155200	44806525	2705	2705	2705	2705	0
237	20231110	155100	44806525	2705	2705	2705	2705	0
238	20231110	155000	44806525	2705	2705	2705	2705	0
239	20231110	154900	44806525	2705	2705	2705	2705	0
240	20231110	154800	44806525	2705	2705	2705	2705	0
241	20231110	154700	44806525	2705	2705	2705	2705	0
242	20231110	154600	44806525	2705	2705	2705	2705	225
243	20231110	154500	44806525	2705	2705	2705	2705	0
244	20231110	154400	44806525	2705	2705	2705	2705	0
245	20231110	154300	44806525	2705	2705	2705	2705	0
246	20231110	154200	44806525	2705	2705	2705	2705	0
247	20231110	154100	44806525	2705	2705	2705	2705	0
248	20231110	154000	44806525	2705	2705	2705	2705	0
249	20231110	153900	44806525	2705	2705	2705	2705	0
250	20231110	153800	44806525	2705	2705	2705	2705	0
251	20231110	153700	44806525	2705	2705	2705	2705	0
252	20231110	153600	44806525	2705	2705	2705	2705	0
253	20231110	153500	44806525	2705	2705	2705	2705	0
254	20231110	153400	44806525	2705	2705	2705	2705	0
255	20231110	153300	44806525	2705	2705	2705	2705	0
256	20231110	153200	44806525	2705	2705	2705	2705	0
257	20231110	153100	44806525	2705	2705	2705	2705	0
258	20231110	153000	44806525	2705	2705	2705	2705	225
259	20231110	152900	44197900	2685	2685	2685	2685	0
260	20231110	152800	44197900	2685	2685	2685	2685	0
261	20231110	152700	44197900	2685	2685	2685	2685	0
262	20231110	152600	44197900	2685	2685	2685	2685	0
263	20231110	152500	44197900	2685	2685	2685	2685	0
264	20231110	152400	44197900	2685	2685	2685	2685	0
265	20231110	152300	44197900	2685	2685	2685	2685	0
266	20231110	152200	44197900	2685	2685	2685	2685	0
267	20231110	152100	44197900	2685	2685	2685	2685	0
268	20231110	152000	44197900	2685	2685	2685	2685	0
269	20231110	151900	44197900	2685	2685	2685	2685	0
270	20231110	151800	44197900	2685	2685	2685	2685	0
271	20231110	151700	44197900	2685	2690	2690	2685	423
272	20231110	151600	43062060	2690	2695	2695	2690	100
273	20231110	151500	42793055	2715	2715	2715	2715	0
274	20231110	151400	42793055	2715	2715	2715	2715	2
275	20231110	151300	42787625	2700	2700	2700	2700	266
276	20231110	151200	42069425	2725	2725	2725	2725	3
277	20231110	151100	42061250	2725	2715	2725	2715	90
278	20231110	151000	41816655	2720	2720	2720	2720	0
279	20231110	150900	41816655	2720	2720	2720	2720	0
280	20231110	150800	41816655	2720	2720	2720	2720	0
281	20231110	150700	41816655	2720	2720	2720	2720	0
282	20231110	150600	41816655	2720	2720	2720	2720	0
283	20231110	150500	41816655	2720	2720	2720	2720	37
284	20231110	150400	41716015	2720	2720	2720	2720	2
285	20231110	150300	41710575	2720	2715	2720	2715	284
286	20231110	150200	40939495	2715	2715	2715	2715	0
287	20231110	150100	40939495	2715	2705	2715	2700	547
288	20231110	150000	39462335	2700	2700	2700	2700	1
289	20231110	145900	39459635	2720	2720	2720	2720	0
290	20231110	145800	39459635	2720	2715	2720	2715	19
291	20231110	145700	39407980	2715	2715	2715	2715	30
292	20231110	145600	39326530	2715	2715	2715	2715	240
293	20231110	145500	38674930	2715	2715	2715	2715	0
294	20231110	145400	38674930	2715	2715	2715	2715	0
295	20231110	145300	38674930	2715	2715	2715	2700	26
296	20231110	145200	38604525	2715	2715	2730	2715	152
297	20231110	145100	38191360	2715	2695	2715	2695	767
298	20231110	145000	36124205	2695	2695	2695	2695	200
299	20231110	144900	35585205	2695	2690	2695	2690	400
300	20231110	144800	34507705	2690	2695	2695	2690	558
301	20231110	144700	33003900	2690	2685	2695	2685	763
302	20231110	144600	30948725	2685	2685	2685	2685	1
303	20231110	144500	30946040	2675	2660	2695	2655	5134
304	20231110	144400	17151180	2665	2665	2665	2665	1
305	20231110	144300	17148515	2670	2655	2670	2655	11
306	20231110	144200	17119170	2660	2660	2660	2660	0
307	20231110	144100	17119170	2660	2655	2670	2655	24
308	20231110	144000	17055205	2655	2655	2655	2655	0
309	20231110	143900	17055205	2655	2655	2665	2655	104
310	20231110	143800	16778570	2650	2650	2650	2650	0
311	20231110	143700	16778570	2650	2645	2660	2645	571
312	20231110	143600	15263745	2640	2635	2640	2635	244
313	20231110	143500	14620170	2635	2640	2640	2635	20
314	20231110	143400	14567465	2640	2640	2640	2640	129
315	20231110	143300	14226905	2645	2645	2645	2645	1
316	20231110	143200	14224260	2645	2645	2645	2645	0
317	20231110	143100	14224260	2645	2645	2645	2645	2
318	20231110	143000	14218970	2650	2650	2650	2650	0
319	20231110	142900	14218970	2650	2650	2650	2650	1
320	20231110	142800	14216320	2650	2650	2650	2650	0
321	20231110	142700	14216320	2650	2650	2650	2650	1
322	20231110	142600	14213670	2650	2650	2650	2650	0
323	20231110	142500	14213670	2650	2650	2650	2650	1
324	20231110	142400	14211020	2645	2645	2645	2645	1
325	20231110	142300	14208375	2650	2650	2650	2650	1
326	20231110	142200	14205725	2650	2650	2650	2650	0
327	20231110	142100	14205725	2650	2650	2650	2650	1
328	20231110	142000	14203075	2650	2650	2650	2650	0
329	20231110	141900	14203075	2650	2650	2650	2650	1
330	20231110	141800	14200425	2650	2650	2650	2650	0
331	20231110	141700	14200425	2650	2650	2650	2650	1
332	20231110	141600	14197775	2650	2650	2650	2650	228
333	20231110	141500	13593575	2655	2655	2655	2655	1
334	20231110	141400	13590920	2655	2655	2655	2655	600
335	20231110	141300	11997920	2660	2660	2660	2660	21
336	20231110	141200	11942060	2660	2660	2660	2660	0
337	20231110	141100	11942060	2660	2660	2660	2660	1
338	20231110	141000	11939400	2660	2660	2660	2660	0
339	20231110	140900	11939400	2660	2660	2660	2660	1
340	20231110	140800	11936740	2660	2660	2660	2660	0
341	20231110	140700	11936740	2660	2660	2660	2660	106
342	20231110	140600	11654780	2660	2660	2660	2660	0
343	20231110	140500	11654780	2660	2660	2660	2660	0
344	20231110	140400	11654780	2660	2660	2660	2660	1
345	20231110	140300	11652120	2660	2660	2660	2660	0
346	20231110	140200	11652120	2660	2660	2660	2660	1
347	20231110	140100	11649460	2660	2660	2660	2660	0
348	20231110	140000	11649460	2660	2660	2660	2660	1
349	20231110	135900	11646800	2660	2660	2660	2660	0
350	20231110	135800	11646800	2660	2660	2660	2660	1
351	20231110	135700	11644140	2660	2660	2660	2660	0
352	20231110	135600	11644140	2660	2660	2660	2660	1
353	20231110	135500	11641480	2660	2660	2660	2660	0
354	20231110	135400	11641480	2660	2660	2660	2660	1
355	20231110	135300	11638820	2660	2660	2660	2660	0
356	20231110	135200	11638820	2660	2660	2660	2660	1
357	20231110	135100	11636160	2660	2660	2660	2660	0
358	20231110	135000	11636160	2660	2660	2660	2660	1
359	20231110	134900	11633500	2660	2660	2660	2660	0
360	20231110	134800	11633500	2660	2660	2660	2660	1
361	20231110	134700	11630840	2660	2660	2660	2660	0
362	20231110	134600	11630840	2660	2660	2660	2660	1
363	20231110	134500	11628180	2660	2660	2660	2660	0
364	20231110	134400	11628180	2660	2660	2660	2660	1
365	20231110	134300	11625520	2665	2660	2665	2660	2
366	20231110	134200	11620195	2660	2660	2660	2660	1
367	20231110	134100	11617535	2660	2660	2660	2660	0
368	20231110	134000	11617535	2660	2660	2660	2660	107
369	20231110	133900	11332915	2660	2660	2660	2660	0
370	20231110	133800	11332915	2660	2660	2660	2660	1
371	20231110	133700	11330255	2660	2660	2660	2660	0
372	20231110	133600	11330255	2660	2660	2660	2660	1
373	20231110	133500	11327595	2660	2660	2660	2660	1
374	20231110	133400	11324935	2660	2660	2660	2660	1
375	20231110	133300	11322275	2660	2660	2660	2660	0
376	20231110	133200	11322275	2660	2660	2660	2660	1
377	20231110	133100	11319615	2660	2660	2660	2660	0
378	20231110	133000	11319615	2660	2660	2660	2660	1
379	20231110	132900	11316955	2660	2660	2660	2660	1200
380	20231110	132800	8124955	2660	2660	2660	2660	1
381	20231110	132700	8122295	2660	2660	2660	2660	0
382	20231110	132600	8122295	2660	2660	2660	2660	0
383	20231110	132500	8122295	2660	2660	2660	2660	1
384	20231110	132400	8119635	2660	2660	2660	2660	0
385	20231110	132300	8119635	2660	2660	2660	2660	1
386	20231110	132200	8116975	2660	2660	2660	2660	2
387	20231110	132100	8111655	2660	2660	2660	2660	1
388	20231110	132000	8108995	2660	2660	2660	2660	0
389	20231110	131900	8108995	2660	2660	2660	2660	1
390	20231110	131800	8106335	2660	2660	2660	2660	0
391	20231110	131700	8106335	2660	2660	2660	2660	1
392	20231110	131600	8103675	2660	2660	2660	2660	0
393	20231110	131500	8103675	2660	2660	2660	2660	1
394	20231110	131400	8101015	2660	2660	2660	2660	50
395	20231110	131300	7968015	2660	2660	2660	2660	301
396	20231110	131200	7167355	2660	2660	2660	2660	0
397	20231110	131100	7167355	2660	2660	2660	2660	1
398	20231110	131000	7164695	2660	2660	2660	2660	0
399	20231110	130900	7164695	2660	2660	2660	2660	1
400	20231110	130800	7162035	2660	2660	2660	2660	0
401	20231110	130700	7162035	2660	2660	2660	2660	1
402	20231110	130600	7159375	2660	2660	2660	2660	0
403	20231110	130500	7159375	2660	2660	2660	2660	1
404	20231110	130400	7156715	2660	2660	2660	2660	0
405	20231110	130300	7156715	2660	2660	2660	2660	1
406	20231110	130200	7154055	2660	2660	2660	2660	0
407	20231110	130100	7154055	2660	2660	2660	2660	1
408	20231110	130000	7151395	2660	2660	2660	2660	0
409	20231110	125900	7151395	2660	2660	2660	2660	1
410	20231110	125800	7148735	2660	2660	2660	2660	0
411	20231110	125700	7148735	2660	2660	2660	2660	1
412	20231110	125600	7146075	2660	2660	2660	2660	0
413	20231110	125500	7146075	2660	2660	2660	2660	1
414	20231110	125400	7143415	2660	2660	2660	2660	0
415	20231110	125300	7143415	2660	2660	2660	2660	1
416	20231110	125200	7140755	2660	2660	2660	2660	0
417	20231110	125100	7140755	2660	2660	2660	2660	1
418	20231110	125000	7138095	2660	2660	2660	2660	0
419	20231110	124900	7138095	2660	2660	2660	2660	0
420	20231110	124800	7138095	2660	2660	2660	2660	1
421	20231110	124700	7135435	2660	2660	2660	2660	0
422	20231110	124600	7135435	2660	2660	2660	2660	1
423	20231110	124500	7132775	2660	2660	2660	2660	0
424	20231110	124400	7132775	2660	2660	2660	2660	1
425	20231110	124300	7130115	2660	2660	2660	2660	0
426	20231110	124200	7130115	2660	2660	2660	2660	1
427	20231110	124100	7127455	2660	2660	2660	2660	0
428	20231110	124000	7127455	2660	2660	2660	2660	1
429	20231110	123900	7124795	2660	2660	2660	2660	0
430	20231110	123800	7124795	2660	2660	2660	2660	1
431	20231110	123700	7122135	2660	2660	2660	2660	4
432	20231110	123600	7111495	2660	2660	2660	2660	1
433	20231110	123500	7108835	2660	2660	2660	2660	0
434	20231110	123400	7108835	2660	2660	2660	2660	1
435	20231110	123300	7106175	2660	2660	2660	2660	0
436	20231110	123200	7106175	2660	2660	2660	2660	1
437	20231110	123100	7103515	2660	2660	2660	2660	0
438	20231110	123000	7103515	2660	2660	2660	2660	1
439	20231110	122900	7100855	2660	2660	2660	2660	0
440	20231110	122800	7100855	2660	2660	2660	2660	1
441	20231110	122700	7098195	2660	2660	2660	2660	0
442	20231110	122600	7098195	2660	2660	2660	2660	1
443	20231110	122500	7095535	2660	2660	2660	2660	0
444	20231110	122400	7095535	2660	2660	2660	2660	1
445	20231110	122300	7092875	2660	2660	2660	2660	0
446	20231110	122200	7092875	2660	2660	2660	2655	201
447	20231110	122100	6558450	2665	2665	2665	2665	0
448	20231110	122000	6558450	2665	2665	2665	2665	1
449	20231110	121900	6555785	2665	2665	2665	2665	0
450	20231110	121800	6555785	2665	2660	2665	2660	6
451	20231110	121700	6539820	2665	2665	2665	2665	0
452	20231110	121600	6539820	2665	2665	2665	2665	1
453	20231110	121500	6537155	2665	2665	2665	2665	0
454	20231110	121400	6537155	2665	2665	2665	2665	1
455	20231110	121300	6534490	2665	2665	2665	2665	2
456	20231110	121200	6529160	2665	2665	2665	2665	1
457	20231110	121100	6526495	2665	2665	2665	2665	0
458	20231110	121000	6526495	2665	2665	2665	2665	0
459	20231110	120900	6526495	2665	2665	2665	2665	1
460	20231110	120800	6523830	2665	2665	2665	2665	0
461	20231110	120700	6523830	2665	2665	2665	2665	1
462	20231110	120600	6521165	2665	2665	2665	2665	0
463	20231110	120500	6521165	2665	2665	2665	2665	1
464	20231110	120400	6518500	2665	2665	2665	2665	0
465	20231110	120300	6518500	2665	2665	2665	2665	1
466	20231110	120200	6515835	2665	2665	2665	2665	0
467	20231110	120100	6515835	2665	2665	2665	2665	1
468	20231110	120000	6513170	2665	2665	2665	2665	100
469	20231110	115900	6246670	2665	2665	2665	2665	1
470	20231110	115800	6244005	2665	2665	2665	2665	0
471	20231110	115700	6244005	2665	2665	2665	2665	1
472	20231110	115600	6241340	2660	2660	2660	2660	9
473	20231110	115500	6217400	2665	2660	2665	2660	437
474	20231110	115400	5054975	2665	2665	2665	2665	0
475	20231110	115300	5054975	2665	2665	2665	2665	1
476	20231110	115200	5052310	2665	2665	2665	2665	0
477	20231110	115100	5052310	2665	2665	2665	2665	1
478	20231110	115000	5049645	2665	2665	2665	2665	0
479	20231110	114900	5049645	2665	2665	2665	2665	1
480	20231110	114800	5046980	2665	2665	2665	2665	0
481	20231110	114700	5046980	2665	2665	2665	2665	1
482	20231110	114600	5044315	2665	2665	2665	2665	0
483	20231110	114500	5044315	2665	2665	2665	2665	1
484	20231110	114400	5041650	2660	2660	2660	2660	99
485	20231110	114300	4778310	2665	2665	2665	2665	1
486	20231110	114200	4775645	2665	2665	2665	2665	0
487	20231110	114100	4775645	2665	2665	2665	2665	1
488	20231110	114000	4772980	2665	2665	2665	2665	0
489	20231110	113900	4772980	2665	2665	2665	2665	1
490	20231110	113800	4770315	2665	2665	2665	2665	0
491	20231110	113700	4770315	2665	2665	2665	2665	1
492	20231110	113600	4767650	2665	2665	2665	2665	0
493	20231110	113500	4767650	2665	2665	2665	2665	1
494	20231110	113400	4764985	2665	2665	2665	2665	0
495	20231110	113300	4764985	2665	2665	2665	2665	0
496	20231110	113200	4764985	2665	2665	2665	2665	1
497	20231110	113100	4762320	2665	2665	2665	2665	0
498	20231110	113000	4762320	2665	2665	2665	2665	1
499	20231110	112900	4759655	2665	2665	2665	2665	0
500	20231110	112800	4759655	2665	2665	2665	2665	1
501	20231110	112700	4756990	2665	2665	2665	2665	0
502	20231110	112600	4756990	2665	2665	2665	2665	1
503	20231110	112500	4754325	2665	2665	2665	2665	0
504	20231110	112400	4754325	2665	2665	2665	2665	1
505	20231110	112300	4751660	2665	2665	2665	2665	0
506	20231110	112200	4751660	2665	2665	2665	2665	1
507	20231110	112100	4748995	2665	2665	2665	2665	0
508	20231110	112000	4748995	2665	2665	2665	2665	1
509	20231110	111900	4746330	2665	2665	2665	2665	0
510	20231110	111800	4746330	2665	2665	2665	2665	1
511	20231110	111700	4743665	2665	2665	2665	2665	0
512	20231110	111600	4743665	2665	2665	2665	2665	1
513	20231110	111500	4741000	2665	2665	2665	2665	0
514	20231110	111400	4741000	2665	2665	2665	2665	1
515	20231110	111300	4738335	2665	2665	2665	2665	0
516	20231110	111200	4738335	2665	2665	2665	2665	1
517	20231110	111100	4735670	2665	2665	2665	2665	0
518	20231110	111000	4735670	2665	2665	2665	2665	1
519	20231110	110900	4733005	2665	2665	2665	2665	0
520	20231110	110800	4733005	2665	2665	2665	2665	1
521	20231110	110700	4730340	2665	2665	2665	2665	0
522	20231110	110600	4730340	2665	2660	2665	2660	41
523	20231110	110500	4621275	2665	2665	2665	2665	0
524	20231110	110400	4621275	2665	2665	2665	2665	1
525	20231110	110300	4618610	2665	2665	2665	2665	0
526	20231110	110200	4618610	2665	2660	2665	2660	11
527	20231110	110100	4589345	2665	2665	2665	2665	0
528	20231110	110000	4589345	2665	2665	2665	2665	1
529	20231110	105900	4586680	2665	2665	2665	2665	0
530	20231110	105800	4586680	2665	2665	2665	2665	1
531	20231110	105700	4584015	2665	2665	2665	2665	0
532	20231110	105600	4584015	2665	2665	2665	2665	1
533	20231110	105500	4581350	2660	2660	2660	2660	0
534	20231110	105400	4581350	2660	2660	2660	2660	0
535	20231110	105300	4581350	2660	2665	2665	2660	2
536	20231110	105200	4576025	2665	2665	2665	2665	0
537	20231110	105100	4576025	2665	2665	2665	2665	1
538	20231110	105000	4573360	2660	2660	2660	2660	1
539	20231110	104900	4570700	2665	2665	2665	2665	2
540	20231110	104800	4565370	2665	2665	2665	2665	0
541	20231110	104700	4565370	2665	2665	2665	2665	1
542	20231110	104600	4562705	2665	2665	2665	2665	10
543	20231110	104500	4536055	2665	2665	2665	2665	1
544	20231110	104400	4533390	2665	2665	2665	2665	0
545	20231110	104300	4533390	2665	2665	2665	2665	1
546	20231110	104200	4530725	2665	2665	2665	2665	0
547	20231110	104100	4530725	2665	2665	2665	2665	1
548	20231110	104000	4528060	2665	2665	2665	2665	0
549	20231110	103900	4528060	2665	2665	2665	2665	1
550	20231110	103800	4525395	2665	2665	2665	2665	0
551	20231110	103700	4525395	2665	2665	2665	2665	1
552	20231110	103600	4522730	2665	2665	2665	2665	0
553	20231110	103500	4522730	2665	2665	2665	2665	1
554	20231110	103400	4520065	2665	2665	2665	2665	4
555	20231110	103300	4509405	2665	2665	2665	2665	1
556	20231110	103200	4506740	2665	2665	2665	2665	0
557	20231110	103100	4506740	2665	2665	2665	2665	1
558	20231110	103000	4504075	2665	2665	2665	2665	0
559	20231110	102900	4504075	2665	2665	2665	2665	1
560	20231110	102800	4501410	2665	2665	2665	2665	100
561	20231110	102700	4234910	2665	2665	2665	2665	1
562	20231110	102600	4232245	2665	2665	2665	2665	0
563	20231110	102500	4232245	2665	2665	2665	2665	1
564	20231110	102400	4229580	2665	2665	2665	2665	0
565	20231110	102300	4229580	2665	2665	2665	2665	1
566	20231110	102200	4226915	2665	2665	2665	2665	0
567	20231110	102100	4226915	2665	2665	2665	2665	1
568	20231110	102000	4224250	2665	2665	2665	2665	0
569	20231110	101900	4224250	2665	2665	2665	2665	1
570	20231110	101800	4221585	2665	2665	2665	2665	0
571	20231110	101700	4221585	2665	2665	2665	2665	0
572	20231110	101600	4221585	2665	2665	2665	2665	1
573	20231110	101500	4218920	2665	2665	2665	2665	0
574	20231110	101400	4218920	2665	2665	2665	2665	1
575	20231110	101300	4216255	2665	2665	2665	2665	0
576	20231110	101200	4216255	2665	2665	2665	2665	1
577	20231110	101100	4213590	2665	2665	2665	2665	0
578	20231110	101000	4213590	2665	2665	2665	2665	1
579	20231110	100900	4210925	2665	2665	2665	2665	0
580	20231110	100800	4210925	2665	2665	2665	2665	1
581	20231110	100700	4208260	2665	2665	2665	2665	0
582	20231110	100600	4208260	2665	2665	2665	2665	1
583	20231110	100500	4205595	2665	2665	2665	2665	0
584	20231110	100400	4205595	2665	2665	2665	2665	1
585	20231110	100300	4202930	2665	2665	2665	2665	0
586	20231110	100200	4202930	2665	2665	2665	2665	1
587	20231110	100100	4200265	2665	2665	2665	2665	0
588	20231110	100000	4200265	2665	2665	2665	2665	1
589	20231110	095900	4197600	2665	2665	2665	2665	0
590	20231110	095800	4197600	2665	2665	2665	2665	1
591	20231110	095700	4194935	2665	2665	2665	2665	0
592	20231110	095600	4194935	2665	2665	2665	2665	1
593	20231110	095500	4192270	2665	2665	2665	2665	0
594	20231110	095400	4192270	2665	2665	2665	2665	1
595	20231110	095300	4189605	2665	2665	2665	2665	0
596	20231110	095200	4189605	2665	2665	2665	2665	1
597	20231110	095100	4186940	2665	2665	2665	2665	0
598	20231110	095000	4186940	2665	2665	2665	2665	1
599	20231110	094900	4184275	2665	2665	2665	2665	0
600	20231110	094800	4184275	2665	2665	2665	2665	1
601	20231110	094700	4181610	2660	2660	2660	2660	10
602	20231110	094600	4155010	2665	2665	2665	2665	1
603	20231110	094500	4152345	2665	2665	2665	2665	0
604	20231110	094400	4152345	2665	2665	2665	2665	1
605	20231110	094300	4149680	2665	2665	2665	2665	0
606	20231110	094200	4149680	2665	2665	2665	2665	1
607	20231110	094100	4147015	2665	2665	2665	2665	0
608	20231110	094000	4147015	2665	2660	2665	2660	41
609	20231110	093900	4037950	2665	2665	2665	2665	0
610	20231110	093800	4037950	2665	2665	2665	2665	0
611	20231110	093700	4037950	2665	2665	2665	2665	1
612	20231110	093600	4035285	2665	2665	2665	2665	0
613	20231110	093500	4035285	2665	2665	2665	2665	1
614	20231110	093400	4032620	2665	2665	2665	2665	0
615	20231110	093300	4032620	2665	2665	2665	2665	1
616	20231110	093200	4029955	2665	2665	2665	2665	0
617	20231110	093100	4029955	2665	2665	2665	2665	1
618	20231110	093000	4027290	2665	2665	2665	2665	0
619	20231110	092900	4027290	2665	2665	2665	2665	1
620	20231110	092800	4024625	2680	2665	2685	2665	7
621	20231110	092700	4005905	2665	2665	2665	2665	1
622	20231110	092600	4003240	2665	2665	2665	2665	187
623	20231110	092500	3504885	2670	2670	2670	2670	1
624	20231110	092400	3502215	2670	2670	2670	2670	0
625	20231110	092300	3502215	2670	2670	2670	2670	1
626	20231110	092200	3499545	2670	2670	2670	2670	0
627	20231110	092100	3499545	2670	2670	2670	2670	1
628	20231110	092000	3496875	2670	2670	2670	2670	4
629	20231110	091900	3486195	2670	2670	2670	2670	1
630	20231110	091800	3483525	2680	2665	2685	2665	51
631	20231110	091700	3346870	2665	2665	2665	2665	20
632	20231110	091600	3293570	2665	2670	2680	2665	79
633	20231110	091500	3082385	2680	2670	2680	2670	7
634	20231110	091400	3063675	2685	2685	2685	2685	0
635	20231110	091300	3063675	2685	2685	2685	2685	1
636	20231110	091200	3060990	2685	2685	2685	2685	0
637	20231110	091100	3060990	2685	2685	2685	2685	1
638	20231110	091000	3058305	2685	2685	2685	2685	0
639	20231110	090900	3058305	2685	2685	2685	2685	1
640	20231110	090800	3055620	2685	2685	2685	2685	0
641	20231110	090700	3055620	2685	2685	2685	2685	1
642	20231110	090600	3052935	2680	2680	2680	2680	0
643	20231110	090500	3052935	2680	2680	2680	2680	1
644	20231110	090400	3050255	2685	2685	2685	2685	0
645	20231110	090300	3050255	2685	2675	2685	2670	11
646	20231110	090200	3020865	2685	2685	2685	2685	0
647	20231110	090100	3020865	2685	2685	2685	2685	0
648	20231110	090000	3020865	2685	2690	2690	2685	1123