KissMeData/092780/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	195900	115204740	5430	5430	5430	5430	2888
3	20231110	195800	115204740	5430	5430	5430	5430	0
4	20231110	195700	115204740	5430	5430	5430	5430	0
5	20231110	195600	115204740	5430	5430	5430	5430	0
6	20231110	195500	115204740	5430	5430	5430	5430	0
7	20231110	195400	115204740	5430	5430	5430	5430	0
8	20231110	195300	115204740	5430	5430	5430	5430	0
9	20231110	195200	115204740	5430	5430	5430	5430	0
10	20231110	195100	115204740	5430	5430	5430	5430	0
11	20231110	195000	115204740	5430	5430	5430	5430	0
12	20231110	194900	115204740	5430	5430	5430	5430	0
13	20231110	194800	115204740	5430	5430	5430	5430	0
14	20231110	194700	115204740	5430	5430	5430	5430	0
15	20231110	194600	115204740	5430	5430	5430	5430	0
16	20231110	194500	115204740	5430	5430	5430	5430	0
17	20231110	194400	115204740	5430	5430	5430	5430	0
18	20231110	194300	115204740	5430	5430	5430	5430	0
19	20231110	194200	115204740	5430	5430	5430	5430	0
20	20231110	194100	115204740	5430	5430	5430	5430	0
21	20231110	194000	115204740	5430	5430	5430	5430	0
22	20231110	193900	115204740	5430	5430	5430	5430	0
23	20231110	193800	115204740	5430	5430	5430	5430	0
24	20231110	193700	115204740	5430	5430	5430	5430	0
25	20231110	193600	115204740	5430	5430	5430	5430	0
26	20231110	193500	115204740	5430	5430	5430	5430	0
27	20231110	193400	115204740	5430	5430	5430	5430	0
28	20231110	193300	115204740	5430	5430	5430	5430	0
29	20231110	193200	115204740	5430	5430	5430	5430	0
30	20231110	193100	115204740	5430	5430	5430	5430	0
31	20231110	193000	115204740	5430	5430	5430	5430	0
32	20231110	192900	115204740	5430	5430	5430	5430	2888
33	20231110	192800	115204740	5430	5430	5430	5430	0
34	20231110	192700	115204740	5430	5430	5430	5430	0
35	20231110	192600	115204740	5430	5430	5430	5430	0
36	20231110	192500	115204740	5430	5430	5430	5430	0
37	20231110	192400	115204740	5430	5430	5430	5430	0
38	20231110	192300	115204740	5430	5430	5430	5430	0
39	20231110	192200	115204740	5430	5430	5430	5430	0
40	20231110	192100	115204740	5430	5430	5430	5430	0
41	20231110	192000	115204740	5430	5430	5430	5430	0
42	20231110	191900	115204740	5430	5430	5430	5430	0
43	20231110	191800	115204740	5430	5430	5430	5430	0
44	20231110	191700	115204740	5430	5430	5430	5430	0
45	20231110	191600	115204740	5430	5430	5430	5430	0
46	20231110	191500	115204740	5430	5430	5430	5430	0
47	20231110	191400	115204740	5430	5430	5430	5430	0
48	20231110	191300	115204740	5430	5430	5430	5430	0
49	20231110	191200	115204740	5430	5430	5430	5430	0
50	20231110	191100	115204740	5430	5430	5430	5430	0
51	20231110	191000	115204740	5430	5430	5430	5430	0
52	20231110	190900	115204740	5430	5430	5430	5430	0
53	20231110	190800	115204740	5430	5430	5430	5430	0
54	20231110	190700	115204740	5430	5430	5430	5430	0
55	20231110	190600	115204740	5430	5430	5430	5430	0
56	20231110	190500	115204740	5430	5430	5430	5430	0
57	20231110	190400	115204740	5430	5430	5430	5430	0
58	20231110	190300	115204740	5430	5430	5430	5430	0
59	20231110	190200	115204740	5430	5430	5430	5430	0
60	20231110	190100	115204740	5430	5430	5430	5430	0
61	20231110	190000	115204740	5430	5430	5430	5430	0
62	20231110	185900	115204740	5430	5430	5430	5430	2888
63	20231110	185800	115204740	5430	5430	5430	5430	0
64	20231110	185700	115204740	5430	5430	5430	5430	0
65	20231110	185600	115204740	5430	5430	5430	5430	0
66	20231110	185500	115204740	5430	5430	5430	5430	0
67	20231110	185400	115204740	5430	5430	5430	5430	0
68	20231110	185300	115204740	5430	5430	5430	5430	0
69	20231110	185200	115204740	5430	5430	5430	5430	0
70	20231110	185100	115204740	5430	5430	5430	5430	0
71	20231110	185000	115204740	5430	5430	5430	5430	0
72	20231110	184900	115204740	5430	5430	5430	5430	0
73	20231110	184800	115204740	5430	5430	5430	5430	0
74	20231110	184700	115204740	5430	5430	5430	5430	0
75	20231110	184600	115204740	5430	5430	5430	5430	0
76	20231110	184500	115204740	5430	5430	5430	5430	0
77	20231110	184400	115204740	5430	5430	5430	5430	0
78	20231110	184300	115204740	5430	5430	5430	5430	0
79	20231110	184200	115204740	5430	5430	5430	5430	0
80	20231110	184100	115204740	5430	5430	5430	5430	0
81	20231110	184000	115204740	5430	5430	5430	5430	0
82	20231110	183900	115204740	5430	5430	5430	5430	0
83	20231110	183800	115204740	5430	5430	5430	5430	0
84	20231110	183700	115204740	5430	5430	5430	5430	0
85	20231110	183600	115204740	5430	5430	5430	5430	0
86	20231110	183500	115204740	5430	5430	5430	5430	0
87	20231110	183400	115204740	5430	5430	5430	5430	0
88	20231110	183300	115204740	5430	5430	5430	5430	0
89	20231110	183200	115204740	5430	5430	5430	5430	0
90	20231110	183100	115204740	5430	5430	5430	5430	0
91	20231110	183000	115204740	5430	5430	5430	5430	0
92	20231110	182900	115204740	5430	5430	5430	5430	2888
93	20231110	182800	115204740	5430	5430	5430	5430	0
94	20231110	182700	115204740	5430	5430	5430	5430	0
95	20231110	182600	115204740	5430	5430	5430	5430	0
96	20231110	182500	115204740	5430	5430	5430	5430	0
97	20231110	182400	115204740	5430	5430	5430	5430	0
98	20231110	182300	115204740	5430	5430	5430	5430	0
99	20231110	182200	115204740	5430	5430	5430	5430	0
100	20231110	182100	115204740	5430	5430	5430	5430	0
101	20231110	182000	115204740	5430	5430	5430	5430	0
102	20231110	181900	115204740	5430	5430	5430	5430	0
103	20231110	181800	115204740	5430	5430	5430	5430	0
104	20231110	181700	115204740	5430	5430	5430	5430	0
105	20231110	181600	115204740	5430	5430	5430	5430	0
106	20231110	181500	115204740	5430	5430	5430	5430	0
107	20231110	181400	115204740	5430	5430	5430	5430	0
108	20231110	181300	115204740	5430	5430	5430	5430	0
109	20231110	181200	115204740	5430	5430	5430	5430	0
110	20231110	181100	115204740	5430	5430	5430	5430	0
111	20231110	181000	115204740	5430	5430	5430	5430	0
112	20231110	180900	115204740	5430	5430	5430	5430	0
113	20231110	180800	115204740	5430	5430	5430	5430	0
114	20231110	180700	115204740	5430	5430	5430	5430	0
115	20231110	180600	115204740	5430	5430	5430	5430	0
116	20231110	180500	115204740	5430	5430	5430	5430	0
117	20231110	180400	115204740	5430	5430	5430	5430	0
118	20231110	180300	115204740	5430	5430	5430	5430	0
119	20231110	180200	115204740	5430	5430	5430	5430	0
120	20231110	180100	115204740	5430	5430	5430	5430	0
121	20231110	180000	115204740	5430	5430	5430	5430	0
122	20231110	175900	115204740	5430	5430	5430	5430	2888
123	20231110	175800	115204740	5430	5430	5430	5430	0
124	20231110	175700	115204740	5430	5430	5430	5430	0
125	20231110	175600	115204740	5430	5430	5430	5430	0
126	20231110	175500	115204740	5430	5430	5430	5430	0
127	20231110	175400	115204740	5430	5430	5430	5430	0
128	20231110	175300	115204740	5430	5430	5430	5430	0
129	20231110	175200	115204740	5430	5430	5430	5430	0
130	20231110	175100	115204740	5430	5430	5430	5430	0
131	20231110	175000	115204740	5430	5430	5430	5430	0
132	20231110	174900	115204740	5430	5430	5430	5430	0
133	20231110	174800	115204740	5430	5430	5430	5430	0
134	20231110	174700	115204740	5430	5430	5430	5430	0
135	20231110	174600	115204740	5430	5430	5430	5430	0
136	20231110	174500	115204740	5430	5430	5430	5430	0
137	20231110	174400	115204740	5430	5430	5430	5430	0
138	20231110	174300	115204740	5430	5430	5430	5430	0
139	20231110	174200	115204740	5430	5430	5430	5430	0
140	20231110	174100	115204740	5430	5430	5430	5430	0
141	20231110	174000	115204740	5430	5430	5430	5430	0
142	20231110	173900	115204740	5430	5430	5430	5430	0
143	20231110	173800	115204740	5430	5430	5430	5430	0
144	20231110	173700	115204740	5430	5430	5430	5430	0
145	20231110	173600	115204740	5430	5430	5430	5430	0
146	20231110	173500	115204740	5430	5430	5430	5430	0
147	20231110	173400	115204740	5430	5430	5430	5430	0
148	20231110	173300	115204740	5430	5430	5430	5430	0
149	20231110	173200	115204740	5430	5430	5430	5430	0
150	20231110	173100	115204740	5430	5430	5430	5430	0
151	20231110	173000	115204740	5430	5430	5430	5430	0
152	20231110	172900	115204740	5430	5430	5430	5430	2888
153	20231110	172800	115204740	5430	5430	5430	5430	0
154	20231110	172700	115204740	5430	5430	5430	5430	0
155	20231110	172600	115204740	5430	5430	5430	5430	0
156	20231110	172500	115204740	5430	5430	5430	5430	0
157	20231110	172400	115204740	5430	5430	5430	5430	0
158	20231110	172300	115204740	5430	5430	5430	5430	0
159	20231110	172200	115204740	5430	5430	5430	5430	0
160	20231110	172100	115204740	5430	5430	5430	5430	0
161	20231110	172000	115204740	5430	5430	5430	5430	0
162	20231110	171900	115204740	5430	5430	5430	5430	0
163	20231110	171800	115204740	5430	5430	5430	5430	0
164	20231110	171700	115204740	5430	5430	5430	5430	0
165	20231110	171600	115204740	5430	5430	5430	5430	0
166	20231110	171500	115204740	5430	5430	5430	5430	0
167	20231110	171400	115204740	5430	5430	5430	5430	0
168	20231110	171300	115204740	5430	5430	5430	5430	0
169	20231110	171200	115204740	5430	5430	5430	5430	0
170	20231110	171100	115204740	5430	5430	5430	5430	0
171	20231110	171000	115204740	5430	5430	5430	5430	0
172	20231110	170900	115204740	5430	5430	5430	5430	0
173	20231110	170800	115204740	5430	5430	5430	5430	0
174	20231110	170700	115204740	5430	5430	5430	5430	0
175	20231110	170600	115204740	5430	5430	5430	5430	0
176	20231110	170500	115204740	5430	5430	5430	5430	0
177	20231110	170400	115204740	5430	5430	5430	5430	0
178	20231110	170300	115204740	5430	5430	5430	5430	0
179	20231110	170200	115204740	5430	5430	5430	5430	0
180	20231110	170100	115204740	5430	5430	5430	5430	0
181	20231110	170000	115204740	5430	5430	5430	5430	0
182	20231110	165900	115204740	5430	5430	5430	5430	2888
183	20231110	165800	115204740	5430	5430	5430	5430	0
184	20231110	165700	115204740	5430	5430	5430	5430	0
185	20231110	165600	115204740	5430	5430	5430	5430	0
186	20231110	165500	115204740	5430	5430	5430	5430	0
187	20231110	165400	115204740	5430	5430	5430	5430	0
188	20231110	165300	115204740	5430	5430	5430	5430	0
189	20231110	165200	115204740	5430	5430	5430	5430	0
190	20231110	165100	115204740	5430	5430	5430	5430	0
191	20231110	165000	115204740	5430	5430	5430	5430	0
192	20231110	164900	115204740	5430	5430	5430	5430	0
193	20231110	164800	115204740	5430	5430	5430	5430	0
194	20231110	164700	115204740	5430	5430	5430	5430	0
195	20231110	164600	115204740	5430	5430	5430	5430	0
196	20231110	164500	115204740	5430	5430	5430	5430	0
197	20231110	164400	115204740	5430	5430	5430	5430	0
198	20231110	164300	115204740	5430	5430	5430	5430	0
199	20231110	164200	115204740	5430	5430	5430	5430	0
200	20231110	164100	115204740	5430	5430	5430	5430	0
201	20231110	164000	115204740	5430	5430	5430	5430	0
202	20231110	163900	115204740	5430	5430	5430	5430	0
203	20231110	163800	115204740	5430	5430	5430	5430	0
204	20231110	163700	115204740	5430	5430	5430	5430	0
205	20231110	163600	115204740	5430	5430	5430	5430	0
206	20231110	163500	115204740	5430	5430	5430	5430	0
207	20231110	163400	115204740	5430	5430	5430	5430	0
208	20231110	163300	115204740	5430	5430	5430	5430	0
209	20231110	163200	115204740	5430	5430	5430	5430	0
210	20231110	163100	115204740	5430	5430	5430	5430	0
211	20231110	163000	115204740	5430	5430	5430	5430	0
212	20231110	162900	115204740	5430	5430	5430	5430	2888
213	20231110	162800	115204740	5430	5430	5430	5430	0
214	20231110	162700	115204740	5430	5430	5430	5430	0
215	20231110	162600	115204740	5430	5430	5430	5430	0
216	20231110	162500	115204740	5430	5430	5430	5430	0
217	20231110	162400	115204740	5430	5430	5430	5430	0
218	20231110	162300	115204740	5430	5430	5430	5430	0
219	20231110	162200	115204740	5430	5430	5430	5430	0
220	20231110	162100	115204740	5430	5430	5430	5430	0
221	20231110	162000	115204740	5430	5430	5430	5430	0
222	20231110	161900	115204740	5430	5430	5430	5430	0
223	20231110	161800	115204740	5430	5430	5430	5430	0
224	20231110	161700	115204740	5430	5430	5430	5430	0
225	20231110	161600	115204740	5430	5430	5430	5430	0
226	20231110	161500	115204740	5430	5430	5430	5430	0
227	20231110	161400	115204740	5430	5430	5430	5430	0
228	20231110	161300	115204740	5430	5430	5430	5430	0
229	20231110	161200	115204740	5430	5430	5430	5430	0
230	20231110	161100	115204740	5430	5430	5430	5430	0
231	20231110	161000	115204740	5430	5430	5430	5430	0
232	20231110	160900	115204740	5430	5430	5430	5430	0
233	20231110	160800	115204740	5430	5430	5430	5430	0
234	20231110	160700	115204740	5430	5430	5430	5430	0
235	20231110	160600	115204740	5430	5430	5430	5430	0
236	20231110	160500	115204740	5430	5430	5430	5430	0
237	20231110	160400	115204740	5430	5430	5430	5430	0
238	20231110	160300	115204740	5430	5430	5430	5430	0
239	20231110	160200	115204740	5430	5430	5430	5430	0
240	20231110	160100	115204740	5430	5430	5430	5430	0
241	20231110	160000	115204740	5430	5430	5430	5430	0
242	20231110	155900	115204740	5430	5430	5430	5430	2888
243	20231110	155800	115204740	5430	5430	5430	5430	0
244	20231110	155700	115204740	5430	5430	5430	5430	0
245	20231110	155600	115204740	5430	5430	5430	5430	0
246	20231110	155500	115204740	5430	5430	5430	5430	0
247	20231110	155400	115204740	5430	5430	5430	5430	0
248	20231110	155300	115204740	5430	5430	5430	5430	0
249	20231110	155200	115204740	5430	5430	5430	5430	0
250	20231110	155100	115204740	5430	5430	5430	5430	0
251	20231110	155000	115204740	5430	5430	5430	5430	0
252	20231110	154900	115204740	5430	5430	5430	5430	0
253	20231110	154800	115204740	5430	5430	5430	5430	0
254	20231110	154700	115204740	5430	5430	5430	5430	0
255	20231110	154600	115204740	5430	5430	5430	5430	0
256	20231110	154500	115204740	5430	5430	5430	5430	0
257	20231110	154400	115204740	5430	5430	5430	5430	0
258	20231110	154300	115204740	5430	5430	5430	5430	0
259	20231110	154200	115204740	5430	5430	5430	5430	0
260	20231110	154100	115204740	5430	5430	5430	5430	0
261	20231110	154000	115204740	5430	5430	5430	5430	0
262	20231110	153900	115204740	5430	5430	5430	5430	0
263	20231110	153800	115204740	5430	5430	5430	5430	0
264	20231110	153700	115204740	5430	5430	5430	5430	0
265	20231110	153600	115204740	5430	5430	5430	5430	0
266	20231110	153500	115204740	5430	5430	5430	5430	0
267	20231110	153400	115204740	5430	5430	5430	5430	0
268	20231110	153300	115204740	5430	5430	5430	5430	0
269	20231110	153200	115204740	5430	5430	5430	5430	0
270	20231110	153100	115204740	5430	5430	5430	5430	0
271	20231110	153000	115204740	5430	5430	5430	5430	2888
272	20231110	152900	99522900	5450	5450	5450	5450	0
273	20231110	152800	99522900	5450	5450	5450	5450	0
274	20231110	152700	99522900	5450	5450	5450	5450	0
275	20231110	152600	99522900	5450	5450	5450	5450	0
276	20231110	152500	99522900	5450	5450	5450	5450	0
277	20231110	152400	99522900	5450	5450	5450	5450	0
278	20231110	152300	99522900	5450	5450	5450	5450	0
279	20231110	152200	99522900	5450	5450	5450	5450	0
280	20231110	152100	99522900	5450	5450	5450	5450	0
281	20231110	152000	99522900	5450	5450	5450	5450	0
282	20231110	151900	99522900	5450	5480	5480	5450	23
283	20231110	151800	99396950	5480	5480	5480	5480	5
284	20231110	151700	99369550	5480	5480	5480	5480	0
285	20231110	151600	99369550	5480	5480	5480	5480	0
286	20231110	151500	99369550	5480	5480	5480	5480	0
287	20231110	151400	99369550	5480	5480	5480	5480	0
288	20231110	151300	99369550	5480	5480	5480	5480	0
289	20231110	151200	99369550	5480	5480	5480	5480	0
290	20231110	151100	99369550	5480	5480	5480	5480	0
291	20231110	151000	99369550	5480	5460	5480	5460	91
292	20231110	150900	98871340	5460	5460	5460	5460	0
293	20231110	150800	98871340	5460	5460	5460	5460	0
294	20231110	150700	98871340	5460	5460	5460	5460	0
295	20231110	150600	98871340	5460	5460	5460	5460	53
296	20231110	150500	98581960	5460	5460	5460	5460	0
297	20231110	150400	98581960	5460	5460	5460	5460	2
298	20231110	150300	98571040	5450	5450	5450	5450	0
299	20231110	150200	98571040	5450	5460	5460	5450	159
300	20231110	150100	97704480	5450	5450	5450	5450	300
301	20231110	150000	96069480	5450	5450	5450	5450	0
302	20231110	145900	96069480	5450	5450	5450	5450	0
303	20231110	145800	96069480	5450	5450	5450	5450	0
304	20231110	145700	96069480	5450	5450	5450	5450	0
305	20231110	145600	96069480	5450	5450	5450	5450	149
306	20231110	145500	95257430	5450	5450	5450	5450	0
307	20231110	145400	95257430	5450	5450	5450	5450	50
308	20231110	145300	94984930	5450	5450	5450	5450	0
309	20231110	145200	94984930	5450	5450	5450	5450	100
310	20231110	145100	94439930	5440	5440	5440	5440	0
311	20231110	145000	94439930	5440	5440	5440	5440	0
312	20231110	144900	94439930	5440	5440	5440	5440	0
313	20231110	144800	94439930	5440	5440	5440	5440	1
314	20231110	144700	94434490	5440	5440	5440	5440	568
315	20231110	144600	91344570	5450	5460	5460	5450	632
316	20231110	144500	87899860	5450	5450	5450	5450	0
317	20231110	144400	87899860	5450	5450	5450	5450	0
318	20231110	144300	87899860	5450	5450	5450	5450	0
319	20231110	144200	87899860	5450	5450	5450	5450	0
320	20231110	144100	87899860	5450	5450	5450	5450	0
321	20231110	144000	87899860	5450	5450	5450	5450	0
322	20231110	143900	87899860	5450	5450	5450	5450	0
323	20231110	143800	87899860	5450	5450	5450	5450	0
324	20231110	143700	87899860	5450	5450	5450	5450	0
325	20231110	143600	87899860	5450	5450	5450	5450	0
326	20231110	143500	87899860	5450	5450	5450	5450	0
327	20231110	143400	87899860	5450	5450	5450	5450	0
328	20231110	143300	87899860	5450	5450	5450	5450	0
329	20231110	143200	87899860	5450	5450	5450	5450	0
330	20231110	143100	87899860	5450	5450	5450	5450	0
331	20231110	143000	87899860	5450	5450	5450	5450	0
332	20231110	142900	87899860	5450	5450	5450	5450	0
333	20231110	142800	87899860	5450	5450	5450	5450	0
334	20231110	142700	87899860	5450	5450	5450	5450	0
335	20231110	142600	87899860	5450	5450	5450	5450	0
336	20231110	142500	87899860	5450	5450	5450	5450	0
337	20231110	142400	87899860	5450	5450	5450	5450	0
338	20231110	142300	87899860	5450	5450	5450	5450	0
339	20231110	142200	87899860	5450	5450	5450	5450	0
340	20231110	142100	87899860	5450	5450	5450	5450	0
341	20231110	142000	87899860	5450	5450	5450	5450	0
342	20231110	141900	87899860	5450	5450	5450	5450	0
343	20231110	141800	87899860	5450	5450	5450	5450	0
344	20231110	141700	87899860	5450	5450	5450	5450	16
345	20231110	141600	87812660	5450	5450	5450	5450	0
346	20231110	141500	87812660	5450	5470	5470	5450	953
347	20231110	141400	82612480	5470	5470	5470	5470	0
348	20231110	141300	82612480	5470	5470	5470	5470	0
349	20231110	141200	82612480	5470	5470	5470	5470	0
350	20231110	141100	82612480	5470	5470	5470	5470	0
351	20231110	141000	82612480	5470	5470	5470	5470	0
352	20231110	140900	82612480	5470	5470	5470	5470	0
353	20231110	140800	82612480	5470	5470	5470	5470	0
354	20231110	140700	82612480	5470	5470	5470	5470	0
355	20231110	140600	82612480	5470	5470	5470	5470	12
356	20231110	140500	82546840	5470	5470	5470	5470	0
357	20231110	140400	82546840	5470	5470	5470	5470	0
358	20231110	140300	82546840	5470	5470	5470	5470	0
359	20231110	140200	82546840	5470	5470	5470	5470	0
360	20231110	140100	82546840	5470	5470	5470	5470	0
361	20231110	140000	82546840	5470	5470	5470	5470	0
362	20231110	135900	82546840	5470	5470	5470	5470	14
363	20231110	135800	82470260	5470	5470	5470	5470	0
364	20231110	135700	82470260	5470	5470	5470	5470	0
365	20231110	135600	82470260	5470	5470	5470	5470	0
366	20231110	135500	82470260	5470	5470	5470	5470	0
367	20231110	135400	82470260	5470	5470	5470	5470	0
368	20231110	135300	82470260	5470	5470	5470	5470	0
369	20231110	135200	82470260	5470	5470	5470	5470	0
370	20231110	135100	82470260	5470	5470	5470	5470	0
371	20231110	135000	82470260	5470	5470	5470	5470	0
372	20231110	134900	82470260	5470	5470	5470	5470	0
373	20231110	134800	82470260	5470	5470	5470	5470	0
374	20231110	134700	82470260	5470	5470	5470	5470	0
375	20231110	134600	82470260	5470	5470	5470	5470	0
376	20231110	134500	82470260	5470	5470	5470	5470	0
377	20231110	134400	82470260	5470	5470	5470	5470	0
378	20231110	134300	82470260	5470	5470	5470	5470	0
379	20231110	134200	82470260	5470	5470	5470	5470	0
380	20231110	134100	82470260	5470	5470	5470	5470	0
381	20231110	134000	82470260	5470	5470	5470	5470	0
382	20231110	133900	82470260	5470	5470	5470	5470	0
383	20231110	133800	82470260	5470	5470	5470	5470	0
384	20231110	133700	82470260	5470	5470	5470	5470	0
385	20231110	133600	82470260	5470	5470	5470	5470	0
386	20231110	133500	82470260	5470	5470	5470	5470	0
387	20231110	133400	82470260	5470	5470	5470	5470	0
388	20231110	133300	82470260	5470	5470	5470	5470	10
389	20231110	133200	82415560	5470	5470	5470	5470	10
390	20231110	133100	82360860	5480	5480	5480	5480	0
391	20231110	133000	82360860	5480	5480	5480	5480	0
392	20231110	132900	82360860	5480	5480	5480	5480	0
393	20231110	132800	82360860	5480	5480	5480	5480	0
394	20231110	132700	82360860	5480	5470	5480	5470	19
395	20231110	132600	82256770	5480	5480	5480	5480	0
396	20231110	132500	82256770	5480	5480	5480	5480	0
397	20231110	132400	82256770	5480	5480	5480	5480	0
398	20231110	132300	82256770	5480	5480	5480	5480	0
399	20231110	132200	82256770	5480	5480	5480	5480	0
400	20231110	132100	82256770	5480	5480	5480	5480	0
401	20231110	132000	82256770	5480	5480	5480	5480	0
402	20231110	131900	82256770	5480	5480	5480	5480	0
403	20231110	131800	82256770	5480	5480	5480	5480	0
404	20231110	131700	82256770	5480	5480	5480	5480	0
405	20231110	131600	82256770	5480	5480	5480	5480	0
406	20231110	131500	82256770	5480	5480	5480	5480	0
407	20231110	131400	82256770	5480	5480	5480	5480	0
408	20231110	131300	82256770	5480	5480	5480	5480	0
409	20231110	131200	82256770	5480	5480	5480	5480	0
410	20231110	131100	82256770	5480	5480	5480	5480	0
411	20231110	131000	82256770	5480	5480	5480	5480	100
412	20231110	130900	81708770	5480	5480	5480	5480	0
413	20231110	130800	81708770	5480	5480	5480	5480	0
414	20231110	130700	81708770	5480	5480	5480	5480	0
415	20231110	130600	81708770	5480	5480	5480	5480	0
416	20231110	130500	81708770	5480	5480	5480	5480	0
417	20231110	130400	81708770	5480	5480	5480	5480	1
418	20231110	130300	81703290	5490	5490	5490	5490	0
419	20231110	130200	81703290	5490	5490	5490	5490	0
420	20231110	130100	81703290	5490	5490	5490	5490	0
421	20231110	130000	81703290	5490	5490	5490	5490	0
422	20231110	125900	81703290	5490	5490	5490	5490	0
423	20231110	125800	81703290	5490	5490	5490	5490	0
424	20231110	125700	81703290	5490	5490	5490	5490	0
425	20231110	125600	81703290	5490	5490	5490	5490	0
426	20231110	125500	81703290	5490	5490	5490	5490	0
427	20231110	125400	81703290	5490	5490	5490	5490	0
428	20231110	125300	81703290	5490	5490	5490	5490	0
429	20231110	125200	81703290	5490	5490	5490	5490	47
430	20231110	125100	81445260	5500	5500	5500	5500	0
431	20231110	125000	81445260	5500	5480	5500	5480	91
432	20231110	124900	80945080	5440	5440	5440	5440	0
433	20231110	124800	80945080	5440	5440	5440	5440	0
434	20231110	124700	80945080	5440	5440	5440	5440	479
435	20231110	124600	78339320	5450	5450	5450	5450	425
436	20231110	124500	76023070	5450	5460	5460	5450	777
437	20231110	124400	71788400	5480	5480	5480	5480	1
438	20231110	124300	71782920	5480	5480	5480	5480	0
439	20231110	124200	71782920	5480	5480	5480	5480	0
440	20231110	124100	71782920	5480	5460	5480	5460	155
441	20231110	124000	70936260	5460	5460	5460	5460	0
442	20231110	123900	70936260	5460	5460	5460	5460	0
443	20231110	123800	70936260	5460	5460	5460	5460	0
444	20231110	123700	70936260	5460	5460	5460	5460	0
445	20231110	123600	70936260	5460	5460	5460	5460	0
446	20231110	123500	70936260	5460	5460	5460	5460	0
447	20231110	123400	70936260	5460	5460	5460	5460	0
448	20231110	123300	70936260	5460	5460	5460	5460	19
449	20231110	123200	70832520	5460	5460	5460	5460	0
450	20231110	123100	70832520	5460	5460	5460	5460	2
451	20231110	123000	70821600	5460	5460	5460	5460	0
452	20231110	122900	70821600	5460	5460	5460	5460	0
453	20231110	122800	70821600	5460	5460	5460	5460	0
454	20231110	122700	70821600	5460	5460	5460	5460	0
455	20231110	122600	70821600	5460	5460	5460	5460	0
456	20231110	122500	70821600	5460	5460	5460	5460	57
457	20231110	122400	70510380	5460	5460	5460	5460	0
458	20231110	122300	70510380	5460	5460	5460	5460	0
459	20231110	122200	70510380	5460	5460	5460	5460	0
460	20231110	122100	70510380	5460	5460	5460	5460	0
461	20231110	122000	70510380	5460	5460	5460	5460	1
462	20231110	121900	70504920	5480	5480	5480	5480	0
463	20231110	121800	70504920	5480	5480	5480	5480	10
464	20231110	121700	70450120	5480	5480	5480	5480	0
465	20231110	121600	70450120	5480	5480	5480	5480	0
466	20231110	121500	70450120	5480	5480	5480	5480	0
467	20231110	121400	70450120	5480	5480	5480	5480	2
468	20231110	121300	70439160	5460	5460	5460	5460	14
469	20231110	121200	70362720	5470	5470	5470	5470	1
470	20231110	121100	70357250	5460	5460	5460	5460	61
471	20231110	121000	70024190	5480	5480	5480	5480	0
472	20231110	120900	70024190	5480	5470	5480	5470	10
473	20231110	120800	69969440	5470	5470	5470	5470	0
474	20231110	120700	69969440	5470	5470	5470	5470	0
475	20231110	120600	69969440	5470	5470	5470	5470	0
476	20231110	120500	69969440	5470	5460	5470	5460	29
477	20231110	120400	69810910	5460	5460	5460	5460	0
478	20231110	120300	69810910	5460	5460	5460	5460	0
479	20231110	120200	69810910	5460	5460	5460	5460	0
480	20231110	120100	69810910	5460	5460	5460	5460	0
481	20231110	120000	69810910	5460	5460	5460	5460	0
482	20231110	115900	69810910	5460	5460	5460	5460	0
483	20231110	115800	69810910	5460	5460	5460	5460	9
484	20231110	115700	69761770	5460	5460	5460	5460	0
485	20231110	115600	69761770	5460	5460	5460	5460	0
486	20231110	115500	69761770	5460	5460	5460	5460	0
487	20231110	115400	69761770	5460	5460	5460	5460	40
488	20231110	115300	69543370	5460	5450	5460	5450	155
489	20231110	115200	68698310	5460	5460	5460	5460	1
490	20231110	115100	68692850	5450	5450	5450	5450	0
491	20231110	115000	68692850	5450	5450	5450	5450	0
492	20231110	114900	68692850	5450	5450	5450	5450	200
493	20231110	114800	67602850	5460	5460	5460	5460	0
494	20231110	114700	67602850	5460	5460	5460	5460	0
495	20231110	114600	67602850	5460	5460	5460	5460	0
496	20231110	114500	67602850	5460	5460	5460	5460	0
497	20231110	114400	67602850	5460	5460	5460	5460	0
498	20231110	114300	67602850	5460	5460	5460	5460	2
499	20231110	114200	67591930	5460	5460	5460	5460	0
500	20231110	114100	67591930	5460	5460	5460	5460	1
501	20231110	114000	67586470	5440	5440	5440	5440	0
502	20231110	113900	67586470	5440	5440	5440	5440	0
503	20231110	113800	67586470	5440	5440	5440	5440	0
504	20231110	113700	67586470	5440	5440	5440	5440	0
505	20231110	113600	67586470	5440	5440	5440	5440	193
506	20231110	113500	66536550	5440	5440	5440	5440	0
507	20231110	113400	66536550	5440	5440	5440	5440	31
508	20231110	113300	66367910	5440	5440	5440	5440	36
509	20231110	113200	66172070	5440	5440	5440	5440	740
510	20231110	113100	62146470	5480	5480	5480	5480	0
511	20231110	113000	62146470	5480	5480	5480	5480	2
512	20231110	112900	62135510	5430	5450	5450	5430	332
513	20231110	112800	60329050	5450	5450	5450	5450	2
514	20231110	112700	60318150	5480	5480	5480	5480	0
515	20231110	112600	60318150	5480	5480	5480	5480	0
516	20231110	112500	60318150	5480	5480	5480	5480	0
517	20231110	112400	60318150	5480	5480	5480	5480	0
518	20231110	112300	60318150	5480	5480	5480	5480	0
519	20231110	112200	60318150	5480	5480	5480	5480	0
520	20231110	112100	60318150	5480	5480	5480	5480	0
521	20231110	112000	60318150	5480	5480	5480	5480	1
522	20231110	111900	60312670	5450	5450	5450	5450	0
523	20231110	111800	60312670	5450	5450	5450	5450	0
524	20231110	111700	60312670	5450	5450	5450	5450	0
525	20231110	111600	60312670	5450	5450	5450	5450	0
526	20231110	111500	60312670	5450	5450	5450	5450	0
527	20231110	111400	60312670	5450	5450	5450	5450	0
528	20231110	111300	60312670	5450	5450	5450	5450	0
529	20231110	111200	60312670	5450	5450	5450	5450	0
530	20231110	111100	60312670	5450	5450	5450	5450	0
531	20231110	111000	60312670	5450	5450	5450	5450	14
532	20231110	110900	60236370	5450	5450	5450	5450	0
533	20231110	110800	60236370	5450	5450	5450	5450	0
534	20231110	110700	60236370	5450	5450	5450	5450	30
535	20231110	110600	60072870	5470	5470	5470	5470	0
536	20231110	110500	60072870	5470	5460	5470	5460	7
537	20231110	110400	60034640	5450	5450	5450	5450	469
538	20231110	110300	57478590	5450	5450	5450	5450	160
539	20231110	110200	56606590	5460	5460	5460	5460	0
540	20231110	110100	56606590	5460	5460	5460	5460	12
541	20231110	110000	56541070	5460	5460	5460	5460	0
542	20231110	105900	56541070	5460	5460	5460	5460	0
543	20231110	105800	56541070	5460	5460	5460	5460	0
544	20231110	105700	56541070	5460	5460	5460	5460	0
545	20231110	105600	56541070	5460	5460	5460	5460	0
546	20231110	105500	56541070	5460	5460	5460	5460	20
547	20231110	105400	56431870	5470	5470	5470	5470	0
548	20231110	105300	56431870	5470	5470	5470	5470	0
549	20231110	105200	56431870	5470	5470	5470	5470	5
550	20231110	105100	56404520	5470	5440	5470	5440	6
551	20231110	105000	56371850	5460	5460	5460	5460	0
552	20231110	104900	56371850	5460	5460	5460	5460	0
553	20231110	104800	56371850	5460	5460	5460	5460	1
554	20231110	104700	56366390	5450	5450	5450	5450	66
555	20231110	104600	56006690	5450	5450	5450	5450	439
556	20231110	104500	53614140	5460	5460	5460	5460	8
557	20231110	104400	53570460	5480	5480	5480	5480	0
558	20231110	104300	53570460	5480	5480	5480	5480	0
559	20231110	104200	53570460	5480	5480	5480	5480	0
560	20231110	104100	53570460	5480	5480	5480	5480	0
561	20231110	104000	53570460	5480	5480	5480	5480	0
562	20231110	103900	53570460	5480	5480	5480	5480	0
563	20231110	103800	53570460	5480	5480	5480	5480	0
564	20231110	103700	53570460	5480	5480	5480	5480	0
565	20231110	103600	53570460	5480	5480	5480	5480	0
566	20231110	103500	53570460	5480	5480	5480	5480	0
567	20231110	103400	53570460	5480	5480	5480	5480	0
568	20231110	103300	53570460	5480	5450	5480	5450	19
569	20231110	103200	53466880	5460	5460	5460	5460	0
570	20231110	103100	53466880	5460	5500	5500	5460	95
571	20231110	103000	52945280	5500	5500	5500	5500	0
572	20231110	102900	52945280	5500	5500	5500	5500	0
573	20231110	102800	52945280	5500	5500	5500	5500	0
574	20231110	102700	52945280	5500	5470	5500	5460	504
575	20231110	102600	50193340	5500	5500	5500	5500	0
576	20231110	102500	50193340	5500	5500	5500	5500	1
577	20231110	102400	50187840	5450	5450	5450	5450	0
578	20231110	102300	50187840	5450	5450	5450	5450	0
579	20231110	102200	50187840	5450	5450	5450	5450	0
580	20231110	102100	50187840	5450	5450	5450	5450	0
581	20231110	102000	50187840	5450	5450	5450	5450	0
582	20231110	101900	50187840	5450	5450	5450	5450	0
583	20231110	101800	50187840	5450	5450	5450	5450	0
584	20231110	101700	50187840	5450	5450	5450	5450	0
585	20231110	101600	50187840	5450	5450	5450	5450	0
586	20231110	101500	50187840	5450	5450	5450	5450	0
587	20231110	101400	50187840	5450	5450	5450	5450	0
588	20231110	101300	50187840	5450	5450	5450	5450	0
589	20231110	101200	50187840	5450	5450	5450	5450	0
590	20231110	101100	50187840	5450	5450	5450	5450	0
591	20231110	101000	50187840	5450	5450	5450	5450	0
592	20231110	100900	50187840	5450	5450	5450	5450	0
593	20231110	100800	50187840	5450	5450	5450	5450	0
594	20231110	100700	50187840	5450	5450	5450	5450	0
595	20231110	100600	50187840	5450	5450	5450	5450	0
596	20231110	100500	50187840	5450	5450	5450	5450	0
597	20231110	100400	50187840	5450	5460	5460	5450	9
598	20231110	100300	50138770	5470	5460	5470	5460	118
599	20231110	100200	49494030	5450	5450	5450	5450	0
600	20231110	100100	49494030	5450	5450	5450	5450	3
601	20231110	100000	49477680	5450	5450	5450	5450	0
602	20231110	095900	49477680	5450	5450	5450	5450	0
603	20231110	095800	49477680	5450	5450	5450	5450	0
604	20231110	095700	49477680	5450	5450	5450	5450	35
605	20231110	095600	49286930	5440	5440	5440	5440	5
606	20231110	095500	49259730	5430	5430	5430	5430	0
607	20231110	095400	49259730	5430	5430	5430	5430	0
608	20231110	095300	49259730	5430	5430	5430	5430	1
609	20231110	095200	49254300	5430	5430	5430	5430	0
610	20231110	095100	49254300	5430	5440	5440	5430	168
611	20231110	095000	48341840	5440	5440	5440	5440	0
612	20231110	094900	48341840	5440	5440	5440	5440	0
613	20231110	094800	48341840	5440	5440	5440	5440	0
614	20231110	094700	48341840	5440	5440	5440	5440	0
615	20231110	094600	48341840	5440	5450	5450	5440	9
616	20231110	094500	48292840	5490	5490	5490	5490	0
617	20231110	094400	48292840	5490	5490	5490	5490	0
618	20231110	094300	48292840	5490	5490	5490	5490	91
619	20231110	094200	47793250	5500	5500	5500	5500	0
620	20231110	094100	47793250	5500	5500	5500	5500	0
621	20231110	094000	47793250	5500	5500	5500	5500	0
622	20231110	093900	47793250	5500	5500	5500	5500	0
623	20231110	093800	47793250	5500	5500	5500	5500	1000
624	20231110	093700	42293250	5500	5500	5500	5500	2
625	20231110	093600	42282250	5450	5450	5450	5450	1
626	20231110	093500	42276800	5500	5500	5500	5500	0
627	20231110	093400	42276800	5500	5500	5500	5500	3
628	20231110	093300	42260300	5440	5440	5440	5440	0
629	20231110	093200	42260300	5440	5440	5440	5440	549
630	20231110	093100	39273740	5440	5440	5440	5440	0
631	20231110	093000	39273740	5440	5440	5440	5440	0
632	20231110	092900	39273740	5440	5440	5440	5440	1
633	20231110	092800	39268300	5420	5420	5420	5420	416
634	20231110	092700	37013580	5420	5420	5420	5420	0
635	20231110	092600	37013580	5420	5420	5420	5420	2
636	20231110	092500	37002740	5420	5420	5420	5420	0
637	20231110	092400	37002740	5420	5420	5420	5420	0
638	20231110	092300	37002740	5420	5430	5430	5420	69
639	20231110	092200	36628570	5450	5460	5460	5420	1089
640	20231110	092100	30688540	5500	5500	5500	5500	0
641	20231110	092000	30688540	5500	5500	5500	5500	0
642	20231110	091900	30688540	5500	5500	5500	5500	0
643	20231110	091800	30688540	5500	5500	5500	5500	0
644	20231110	091700	30688540	5500	5490	5500	5470	3308
645	20231110	091600	12543810	5500	5500	5500	5500	86
646	20231110	091500	12070810	5490	5490	5490	5490	0
647	20231110	091400	12070810	5490	5490	5490	5490	150
648	20231110	091300	11247310	5490	5490	5490	5490	22
649	20231110	091200	11126530	5500	5500	5500	5500	0
650	20231110	091100	11126530	5500	5500	5500	5500	0
651	20231110	091000	11126530	5500	5500	5500	5500	35
652	20231110	090900	10934030	5500	5490	5500	5490	441
653	20231110	090800	8512890	5520	5520	5520	5520	0
654	20231110	090700	8512890	5520	5520	5520	5520	0
655	20231110	090600	8512890	5520	5520	5520	5520	0
656	20231110	090500	8512890	5520	5520	5520	5520	0
657	20231110	090400	8512890	5520	5520	5520	5520	12
658	20231110	090300	8446650	5520	5520	5520	5520	0
659	20231110	090200	8446650	5520	5520	5520	5520	445
660	20231110	090100	5990250	5520	5520	5520	5520	0
661	20231110	090000	5990250	5520	5480	5520	5480	540