KissMeData/049520/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	192800	272307725	4475	4475	4475	4475	1106
3	20231110	192700	272307725	4475	4475	4475	4475	0
4	20231110	192600	272307725	4475	4475	4475	4475	0
5	20231110	192500	272307725	4475	4475	4475	4475	0
6	20231110	192400	272307725	4475	4475	4475	4475	0
7	20231110	192300	272307725	4475	4475	4475	4475	0
8	20231110	192200	272307725	4475	4475	4475	4475	0
9	20231110	192100	272307725	4475	4475	4475	4475	0
10	20231110	192000	272307725	4475	4475	4475	4475	0
11	20231110	191900	272307725	4475	4475	4475	4475	0
12	20231110	191800	272307725	4475	4475	4475	4475	0
13	20231110	191700	272307725	4475	4475	4475	4475	0
14	20231110	191600	272307725	4475	4475	4475	4475	0
15	20231110	191500	272307725	4475	4475	4475	4475	0
16	20231110	191400	272307725	4475	4475	4475	4475	0
17	20231110	191300	272307725	4475	4475	4475	4475	0
18	20231110	191200	272307725	4475	4475	4475	4475	0
19	20231110	191100	272307725	4475	4475	4475	4475	0
20	20231110	191000	272307725	4475	4475	4475	4475	0
21	20231110	190900	272307725	4475	4475	4475	4475	0
22	20231110	190800	272307725	4475	4475	4475	4475	0
23	20231110	190700	272307725	4475	4475	4475	4475	0
24	20231110	190600	272307725	4475	4475	4475	4475	0
25	20231110	190500	272307725	4475	4475	4475	4475	0
26	20231110	190400	272307725	4475	4475	4475	4475	0
27	20231110	190300	272307725	4475	4475	4475	4475	0
28	20231110	190200	272307725	4475	4475	4475	4475	0
29	20231110	190100	272307725	4475	4475	4475	4475	0
30	20231110	190000	272307725	4475	4475	4475	4475	0
31	20231110	185900	272307725	4475	4475	4475	4475	0
32	20231110	185800	272307725	4475	4475	4475	4475	1106
33	20231110	185700	272307725	4475	4475	4475	4475	0
34	20231110	185600	272307725	4475	4475	4475	4475	0
35	20231110	185500	272307725	4475	4475	4475	4475	0
36	20231110	185400	272307725	4475	4475	4475	4475	0
37	20231110	185300	272307725	4475	4475	4475	4475	0
38	20231110	185200	272307725	4475	4475	4475	4475	0
39	20231110	185100	272307725	4475	4475	4475	4475	0
40	20231110	185000	272307725	4475	4475	4475	4475	0
41	20231110	184900	272307725	4475	4475	4475	4475	0
42	20231110	184800	272307725	4475	4475	4475	4475	0
43	20231110	184700	272307725	4475	4475	4475	4475	0
44	20231110	184600	272307725	4475	4475	4475	4475	0
45	20231110	184500	272307725	4475	4475	4475	4475	0
46	20231110	184400	272307725	4475	4475	4475	4475	0
47	20231110	184300	272307725	4475	4475	4475	4475	0
48	20231110	184200	272307725	4475	4475	4475	4475	0
49	20231110	184100	272307725	4475	4475	4475	4475	0
50	20231110	184000	272307725	4475	4475	4475	4475	0
51	20231110	183900	272307725	4475	4475	4475	4475	0
52	20231110	183800	272307725	4475	4475	4475	4475	0
53	20231110	183700	272307725	4475	4475	4475	4475	0
54	20231110	183600	272307725	4475	4475	4475	4475	0
55	20231110	183500	272307725	4475	4475	4475	4475	0
56	20231110	183400	272307725	4475	4475	4475	4475	0
57	20231110	183300	272307725	4475	4475	4475	4475	0
58	20231110	183200	272307725	4475	4475	4475	4475	0
59	20231110	183100	272307725	4475	4475	4475	4475	0
60	20231110	183000	272307725	4475	4475	4475	4475	0
61	20231110	182900	272307725	4475	4475	4475	4475	0
62	20231110	182800	272307725	4475	4475	4475	4475	1106
63	20231110	182700	272307725	4475	4475	4475	4475	0
64	20231110	182600	272307725	4475	4475	4475	4475	0
65	20231110	182500	272307725	4475	4475	4475	4475	0
66	20231110	182400	272307725	4475	4475	4475	4475	0
67	20231110	182300	272307725	4475	4475	4475	4475	0
68	20231110	182200	272307725	4475	4475	4475	4475	0
69	20231110	182100	272307725	4475	4475	4475	4475	0
70	20231110	182000	272307725	4475	4475	4475	4475	0
71	20231110	181900	272307725	4475	4475	4475	4475	0
72	20231110	181800	272307725	4475	4475	4475	4475	0
73	20231110	181700	272307725	4475	4475	4475	4475	0
74	20231110	181600	272307725	4475	4475	4475	4475	0
75	20231110	181500	272307725	4475	4475	4475	4475	0
76	20231110	181400	272307725	4475	4475	4475	4475	0
77	20231110	181300	272307725	4475	4475	4475	4475	0
78	20231110	181200	272307725	4475	4475	4475	4475	0
79	20231110	181100	272307725	4475	4475	4475	4475	0
80	20231110	181000	272307725	4475	4475	4475	4475	0
81	20231110	180900	272307725	4475	4475	4475	4475	0
82	20231110	180800	272307725	4475	4475	4475	4475	0
83	20231110	180700	272307725	4475	4475	4475	4475	0
84	20231110	180600	272307725	4475	4475	4475	4475	0
85	20231110	180500	272307725	4475	4475	4475	4475	0
86	20231110	180400	272307725	4475	4475	4475	4475	0
87	20231110	180300	272307725	4475	4475	4475	4475	0
88	20231110	180200	272307725	4475	4475	4475	4475	0
89	20231110	180100	272307725	4475	4475	4475	4475	0
90	20231110	180000	272307725	4475	4475	4475	4475	0
91	20231110	175900	272307725	4475	4475	4475	4475	0
92	20231110	175800	272307725	4475	4475	4475	4475	1106
93	20231110	175700	272307725	4475	4475	4475	4475	0
94	20231110	175600	272307725	4475	4475	4475	4475	0
95	20231110	175500	272307725	4475	4475	4475	4475	0
96	20231110	175400	272307725	4475	4475	4475	4475	0
97	20231110	175300	272307725	4475	4475	4475	4475	0
98	20231110	175200	272307725	4475	4475	4475	4475	0
99	20231110	175100	272307725	4475	4475	4475	4475	0
100	20231110	175000	272307725	4475	4475	4475	4475	0
101	20231110	174900	272307725	4475	4475	4475	4475	0
102	20231110	174800	272307725	4475	4475	4475	4475	0
103	20231110	174700	272307725	4475	4475	4475	4475	0
104	20231110	174600	272307725	4475	4475	4475	4475	0
105	20231110	174500	272307725	4475	4475	4475	4475	0
106	20231110	174400	272307725	4475	4475	4475	4475	0
107	20231110	174300	272307725	4475	4475	4475	4475	0
108	20231110	174200	272307725	4475	4475	4475	4475	0
109	20231110	174100	272307725	4475	4475	4475	4475	0
110	20231110	174000	272307725	4475	4475	4475	4475	0
111	20231110	173900	272307725	4475	4475	4475	4475	0
112	20231110	173800	272307725	4475	4475	4475	4475	0
113	20231110	173700	272307725	4475	4475	4475	4475	0
114	20231110	173600	272307725	4475	4475	4475	4475	0
115	20231110	173500	272307725	4475	4475	4475	4475	0
116	20231110	173400	272307725	4475	4475	4475	4475	0
117	20231110	173300	272307725	4475	4475	4475	4475	0
118	20231110	173200	272307725	4475	4475	4475	4475	0
119	20231110	173100	272307725	4475	4475	4475	4475	0
120	20231110	173000	272307725	4475	4475	4475	4475	0
121	20231110	172900	272307725	4475	4475	4475	4475	0
122	20231110	172800	272307725	4475	4475	4475	4475	1106
123	20231110	172700	272307725	4475	4475	4475	4475	0
124	20231110	172600	272307725	4475	4475	4475	4475	0
125	20231110	172500	272307725	4475	4475	4475	4475	0
126	20231110	172400	272307725	4475	4475	4475	4475	0
127	20231110	172300	272307725	4475	4475	4475	4475	0
128	20231110	172200	272307725	4475	4475	4475	4475	0
129	20231110	172100	272307725	4475	4475	4475	4475	0
130	20231110	172000	272307725	4475	4475	4475	4475	0
131	20231110	171900	272307725	4475	4475	4475	4475	0
132	20231110	171800	272307725	4475	4475	4475	4475	0
133	20231110	171700	272307725	4475	4475	4475	4475	0
134	20231110	171600	272307725	4475	4475	4475	4475	0
135	20231110	171500	272307725	4475	4475	4475	4475	0
136	20231110	171400	272307725	4475	4475	4475	4475	0
137	20231110	171300	272307725	4475	4475	4475	4475	0
138	20231110	171200	272307725	4475	4475	4475	4475	0
139	20231110	171100	272307725	4475	4475	4475	4475	0
140	20231110	171000	272307725	4475	4475	4475	4475	0
141	20231110	170900	272307725	4475	4475	4475	4475	0
142	20231110	170800	272307725	4475	4475	4475	4475	0
143	20231110	170700	272307725	4475	4475	4475	4475	0
144	20231110	170600	272307725	4475	4475	4475	4475	0
145	20231110	170500	272307725	4475	4475	4475	4475	0
146	20231110	170400	272307725	4475	4475	4475	4475	0
147	20231110	170300	272307725	4475	4475	4475	4475	0
148	20231110	170200	272307725	4475	4475	4475	4475	0
149	20231110	170100	272307725	4475	4475	4475	4475	0
150	20231110	170000	272307725	4475	4475	4475	4475	0
151	20231110	165900	272307725	4475	4475	4475	4475	0
152	20231110	165800	272307725	4475	4475	4475	4475	1106
153	20231110	165700	272307725	4475	4475	4475	4475	0
154	20231110	165600	272307725	4475	4475	4475	4475	0
155	20231110	165500	272307725	4475	4475	4475	4475	0
156	20231110	165400	272307725	4475	4475	4475	4475	0
157	20231110	165300	272307725	4475	4475	4475	4475	0
158	20231110	165200	272307725	4475	4475	4475	4475	0
159	20231110	165100	272307725	4475	4475	4475	4475	0
160	20231110	165000	272307725	4475	4475	4475	4475	0
161	20231110	164900	272307725	4475	4475	4475	4475	0
162	20231110	164800	272307725	4475	4475	4475	4475	0
163	20231110	164700	272307725	4475	4475	4475	4475	0
164	20231110	164600	272307725	4475	4475	4475	4475	0
165	20231110	164500	272307725	4475	4475	4475	4475	0
166	20231110	164400	272307725	4475	4475	4475	4475	0
167	20231110	164300	272307725	4475	4475	4475	4475	0
168	20231110	164200	272307725	4475	4475	4475	4475	0
169	20231110	164100	272307725	4475	4475	4475	4475	0
170	20231110	164000	272307725	4475	4475	4475	4475	0
171	20231110	163900	272307725	4475	4475	4475	4475	0
172	20231110	163800	272307725	4475	4475	4475	4475	0
173	20231110	163700	272307725	4475	4475	4475	4475	0
174	20231110	163600	272307725	4475	4475	4475	4475	0
175	20231110	163500	272307725	4475	4475	4475	4475	0
176	20231110	163400	272307725	4475	4475	4475	4475	0
177	20231110	163300	272307725	4475	4475	4475	4475	0
178	20231110	163200	272307725	4475	4475	4475	4475	0
179	20231110	163100	272307725	4475	4475	4475	4475	0
180	20231110	163000	272307725	4475	4475	4475	4475	0
181	20231110	162900	272307725	4475	4475	4475	4475	0
182	20231110	162800	272307725	4475	4475	4475	4475	1106
183	20231110	162700	272307725	4475	4475	4475	4475	0
184	20231110	162600	272307725	4475	4475	4475	4475	0
185	20231110	162500	272307725	4475	4475	4475	4475	0
186	20231110	162400	272307725	4475	4475	4475	4475	0
187	20231110	162300	272307725	4475	4475	4475	4475	0
188	20231110	162200	272307725	4475	4475	4475	4475	0
189	20231110	162100	272307725	4475	4475	4475	4475	0
190	20231110	162000	272307725	4475	4475	4475	4475	0
191	20231110	161900	272307725	4475	4475	4475	4475	0
192	20231110	161800	272307725	4475	4475	4475	4475	0
193	20231110	161700	272307725	4475	4475	4475	4475	0
194	20231110	161600	272307725	4475	4475	4475	4475	0
195	20231110	161500	272307725	4475	4475	4475	4475	0
196	20231110	161400	272307725	4475	4475	4475	4475	0
197	20231110	161300	272307725	4475	4475	4475	4475	0
198	20231110	161200	272307725	4475	4475	4475	4475	0
199	20231110	161100	272307725	4475	4475	4475	4475	0
200	20231110	161000	272307725	4475	4475	4475	4475	0
201	20231110	160900	272307725	4475	4475	4475	4475	0
202	20231110	160800	272307725	4475	4475	4475	4475	0
203	20231110	160700	272307725	4475	4475	4475	4475	0
204	20231110	160600	272307725	4475	4475	4475	4475	0
205	20231110	160500	272307725	4475	4475	4475	4475	0
206	20231110	160400	272307725	4475	4475	4475	4475	0
207	20231110	160300	272307725	4475	4475	4475	4475	0
208	20231110	160200	272307725	4475	4475	4475	4475	0
209	20231110	160100	272307725	4475	4475	4475	4475	0
210	20231110	160000	272307725	4475	4475	4475	4475	0
211	20231110	155900	272307725	4475	4475	4475	4475	0
212	20231110	155800	272307725	4475	4475	4475	4475	1106
213	20231110	155700	272307725	4475	4475	4475	4475	0
214	20231110	155600	272307725	4475	4475	4475	4475	0
215	20231110	155500	272307725	4475	4475	4475	4475	0
216	20231110	155400	272307725	4475	4475	4475	4475	0
217	20231110	155300	272307725	4475	4475	4475	4475	0
218	20231110	155200	272307725	4475	4475	4475	4475	0
219	20231110	155100	272307725	4475	4475	4475	4475	0
220	20231110	155000	272307725	4475	4475	4475	4475	0
221	20231110	154900	272307725	4475	4475	4475	4475	0
222	20231110	154800	272307725	4475	4475	4475	4475	0
223	20231110	154700	272307725	4475	4475	4475	4475	0
224	20231110	154600	272307725	4475	4475	4475	4475	0
225	20231110	154500	272307725	4475	4475	4475	4475	0
226	20231110	154400	272307725	4475	4475	4475	4475	0
227	20231110	154300	272307725	4475	4475	4475	4475	0
228	20231110	154200	272307725	4475	4475	4475	4475	0
229	20231110	154100	272307725	4475	4475	4475	4475	0
230	20231110	154000	272307725	4475	4475	4475	4475	0
231	20231110	153900	272307725	4475	4475	4475	4475	0
232	20231110	153800	272307725	4475	4475	4475	4475	0
233	20231110	153700	272307725	4475	4475	4475	4475	0
234	20231110	153600	272307725	4475	4475	4475	4475	0
235	20231110	153500	272307725	4475	4475	4475	4475	0
236	20231110	153400	272307725	4475	4475	4475	4475	0
237	20231110	153300	272307725	4475	4475	4475	4475	0
238	20231110	153200	272307725	4475	4475	4475	4475	0
239	20231110	153100	272307725	4475	4475	4475	4475	0
240	20231110	153000	272307725	4475	4475	4475	4475	1106
241	20231110	152900	267358375	4480	4480	4480	4480	0
242	20231110	152800	267358375	4480	4480	4480	4480	0
243	20231110	152700	267358375	4480	4480	4480	4480	0
244	20231110	152600	267358375	4480	4480	4480	4480	0
245	20231110	152500	267358375	4480	4480	4480	4480	0
246	20231110	152400	267358375	4480	4480	4480	4480	0
247	20231110	152300	267358375	4480	4480	4480	4480	0
248	20231110	152200	267358375	4480	4480	4480	4480	0
249	20231110	152100	267358375	4480	4480	4480	4480	0
250	20231110	152000	267358375	4480	4480	4480	4480	0
251	20231110	151900	267358375	4480	4500	4500	4480	11
252	20231110	151800	267308895	4510	4510	4510	4510	0
253	20231110	151700	267308895	4510	4510	4510	4510	0
254	20231110	151600	267308895	4510	4510	4510	4510	0
255	20231110	151500	267308895	4510	4510	4510	4510	0
256	20231110	151400	267308895	4510	4510	4510	4510	0
257	20231110	151300	267308895	4510	4510	4510	4510	0
258	20231110	151200	267308895	4510	4510	4510	4510	0
259	20231110	151100	267308895	4510	4510	4510	4510	0
260	20231110	151000	267308895	4510	4510	4510	4510	0
261	20231110	150900	267308895	4510	4510	4510	4510	0
262	20231110	150800	267308895	4510	4510	4510	4510	0
263	20231110	150700	267308895	4510	4510	4510	4510	0
264	20231110	150600	267308895	4510	4510	4510	4510	1
265	20231110	150500	267304385	4490	4490	4490	4490	0
266	20231110	150400	267304385	4490	4490	4490	4490	0
267	20231110	150300	267304385	4490	4490	4490	4490	0
268	20231110	150200	267304385	4490	4490	4490	4490	0
269	20231110	150100	267304385	4490	4490	4490	4490	0
270	20231110	150000	267304385	4490	4490	4490	4490	22
271	20231110	145900	267205605	4460	4475	4475	4460	609
272	20231110	145800	264487750	4475	4475	4475	4475	1
273	20231110	145700	264483275	4475	4475	4475	4475	4
274	20231110	145600	264465375	4475	4475	4475	4475	69
275	20231110	145500	264156600	4480	4480	4480	4480	0
276	20231110	145400	264156600	4480	4480	4480	4480	0
277	20231110	145300	264156600	4480	4480	4480	4480	25
278	20231110	145200	264044600	4480	4480	4480	4480	0
279	20231110	145100	264044600	4480	4480	4480	4480	0
280	20231110	145000	264044600	4480	4480	4480	4480	74
281	20231110	144900	263713080	4480	4480	4480	4480	1
282	20231110	144800	263708600	4485	4485	4485	4485	25
283	20231110	144700	263596475	4485	4485	4485	4485	0
284	20231110	144600	263596475	4485	4485	4485	4485	0
285	20231110	144500	263596475	4485	4485	4485	4485	76
286	20231110	144400	263255615	4490	4490	4490	4490	0
287	20231110	144300	263255615	4490	4490	4490	4490	0
288	20231110	144200	263255615	4490	4490	4490	4490	48
289	20231110	144100	263040095	4490	4490	4490	4490	0
290	20231110	144000	263040095	4490	4490	4490	4490	0
291	20231110	143900	263040095	4490	4495	4495	4490	52
292	20231110	143800	262806365	4500	4500	4500	4500	0
293	20231110	143700	262806365	4500	4500	4500	4500	0
294	20231110	143600	262806365	4500	4500	4500	4500	51
295	20231110	143500	262576865	4505	4505	4505	4505	0
296	20231110	143400	262576865	4505	4505	4505	4505	1
297	20231110	143300	262572360	4505	4505	4505	4505	0
298	20231110	143200	262572360	4505	4505	4505	4505	0
299	20231110	143100	262572360	4505	4510	4510	4505	380
300	20231110	143000	260859565	4510	4510	4510	4510	0
301	20231110	142900	260859565	4510	4510	4510	4510	0
302	20231110	142800	260859565	4510	4510	4510	4510	74
303	20231110	142700	260525825	4510	4510	4510	4510	0
304	20231110	142600	260525825	4510	4510	4510	4510	0
305	20231110	142500	260525825	4510	4510	4510	4510	74
306	20231110	142400	260192085	4515	4515	4515	4515	0
307	20231110	142300	260192085	4515	4515	4515	4515	69
308	20231110	142200	259880550	4520	4520	4520	4520	0
309	20231110	142100	259880550	4520	4520	4520	4520	0
310	20231110	142000	259880550	4520	4520	4520	4520	1
311	20231110	141900	259876030	4530	4530	4530	4530	0
312	20231110	141800	259876030	4530	4530	4530	4530	0
313	20231110	141700	259876030	4530	4530	4530	4530	1
314	20231110	141600	259871500	4520	4520	4520	4520	0
315	20231110	141500	259871500	4520	4520	4520	4520	0
316	20231110	141400	259871500	4520	4520	4520	4520	54
317	20231110	141300	259627420	4525	4525	4525	4525	49
318	20231110	141200	259405695	4540	4540	4540	4540	10
319	20231110	141100	259360295	4525	4525	4525	4525	1
320	20231110	141000	259355770	4515	4510	4545	4510	137
321	20231110	140900	258735225	4510	4510	4510	4505	702
322	20231110	140800	255569575	4510	4510	4510	4510	60
323	20231110	140700	255298975	4505	4505	4505	4485	76
324	20231110	140600	254956615	4480	4475	4480	4475	408
325	20231110	140500	253128985	4475	4470	4475	4470	34
326	20231110	140400	252976905	4465	4460	4465	4460	90
327	20231110	140300	252575140	4460	4460	4460	4460	57
328	20231110	140200	252320920	4465	4465	4465	4465	0
329	20231110	140100	252320920	4465	4465	4465	4465	0
330	20231110	140000	252320920	4465	4465	4465	4465	0
331	20231110	135900	252320920	4465	4465	4465	4465	3
332	20231110	135800	252307525	4465	4465	4465	4460	1571
333	20231110	135700	245300510	4470	4470	4470	4470	0
334	20231110	135600	245300510	4470	4470	4470	4470	21
335	20231110	135500	245206640	4470	4470	4470	4470	40
336	20231110	135400	245027840	4475	4475	4475	4475	0
337	20231110	135300	245027840	4475	4460	4475	4460	555
338	20231110	135200	242544860	4455	4460	4460	4455	93
339	20231110	135100	242130450	4460	4455	4460	4455	85
340	20231110	135000	241751715	4450	4445	4450	4445	222
341	20231110	134900	240764185	4445	4445	4445	4445	0
342	20231110	134800	240764185	4445	4445	4445	4445	0
343	20231110	134700	240764185	4445	4445	4445	4445	0
344	20231110	134600	240764185	4445	4450	4450	4445	1500
345	20231110	134500	234095920	4450	4450	4450	4450	0
346	20231110	134400	234095920	4450	4455	4455	4450	75
347	20231110	134300	233762165	4450	4450	4450	4450	227
348	20231110	134200	232752015	4455	4455	4455	4455	0
349	20231110	134100	232752015	4455	4455	4455	4455	0
350	20231110	134000	232752015	4455	4455	4455	4455	0
351	20231110	133900	232752015	4455	4455	4455	4455	1
352	20231110	133800	232747560	4450	4455	4455	4450	630
353	20231110	133700	229943425	4455	4455	4455	4455	0
354	20231110	133600	229943425	4455	4455	4455	4455	74
355	20231110	133500	229613755	4460	4460	4460	4460	0
356	20231110	133400	229613755	4460	4460	4460	4460	13
357	20231110	133300	229555775	4455	4455	4455	4455	0
358	20231110	133200	229555775	4455	4455	4455	4455	0
359	20231110	133100	229555775	4455	4450	4455	4450	283
360	20231110	133000	228295065	4450	4455	4455	4450	71
361	20231110	132900	227979080	4450	4450	4450	4450	0
362	20231110	132800	227979080	4450	4450	4450	4450	89
363	20231110	132700	227583030	4450	4450	4450	4450	0
364	20231110	132600	227583030	4450	4450	4450	4450	0
365	20231110	132500	227583030	4450	4450	4450	4450	74
366	20231110	132400	227253730	4455	4455	4455	4455	10
367	20231110	132300	227209180	4450	4450	4450	4450	0
368	20231110	132200	227209180	4450	4450	4450	4450	74
369	20231110	132100	226879880	4455	4455	4455	4455	0
370	20231110	132000	226879880	4455	4455	4455	4455	7
371	20231110	131900	226848695	4460	4460	4460	4460	0
372	20231110	131800	226848695	4460	4455	4460	4455	73
373	20231110	131700	226523380	4450	4450	4450	4450	75
374	20231110	131600	226189630	4450	4450	4450	4450	0
375	20231110	131500	226189630	4450	4450	4450	4450	1252
376	20231110	131400	220618230	4455	4455	4455	4455	80
377	20231110	131300	220261830	4460	4460	4460	4460	0
378	20231110	131200	220261830	4460	4460	4460	4460	0
379	20231110	131100	220261830	4460	4460	4460	4460	0
380	20231110	131000	220261830	4460	4460	4460	4460	0
381	20231110	130900	220261830	4460	4460	4460	4460	0
382	20231110	130800	220261830	4460	4460	4460	4460	0
383	20231110	130700	220261830	4460	4460	4460	4460	0
384	20231110	130600	220261830	4460	4460	4460	4460	83
385	20231110	130500	219891650	4460	4460	4460	4460	20
386	20231110	130400	219802450	4460	4460	4460	4460	20
387	20231110	130300	219713250	4460	4455	4460	4455	81
388	20231110	130200	219352360	4460	4460	4460	4460	30
389	20231110	130100	219218560	4460	4460	4460	4460	21
390	20231110	130000	219124900	4460	4460	4460	4460	21
391	20231110	125900	219031240	4460	4455	4460	4455	188
392	20231110	125800	218193345	4450	4450	4450	4450	0
393	20231110	125700	218193345	4450	4450	4450	4450	73
394	20231110	125600	217868495	4455	4455	4455	4455	11
395	20231110	125500	217819490	4455	4455	4455	4455	21
396	20231110	125400	217725935	4465	4465	4465	4465	0
397	20231110	125300	217725935	4465	4465	4465	4465	0
398	20231110	125200	217725935	4465	4465	4465	4465	0
399	20231110	125100	217725935	4465	4465	4465	4465	0
400	20231110	125000	217725935	4465	4465	4465	4465	24
401	20231110	124900	217618775	4455	4455	4455	4455	550
402	20231110	124800	215168525	4460	4460	4460	4460	0
403	20231110	124700	215168525	4460	4460	4460	4460	0
404	20231110	124600	215168525	4460	4460	4460	4460	0
405	20231110	124500	215168525	4460	4460	4460	4460	0
406	20231110	124400	215168525	4460	4460	4460	4460	115
407	20231110	124300	214655625	4455	4455	4455	4455	0
408	20231110	124200	214655625	4455	4455	4455	4455	0
409	20231110	124100	214655625	4455	4455	4455	4455	75
410	20231110	124000	214321500	4455	4455	4455	4455	0
411	20231110	123900	214321500	4455	4455	4455	4455	0
412	20231110	123800	214321500	4455	4455	4455	4455	74
413	20231110	123700	213991830	4460	4460	4460	4460	0
414	20231110	123600	213991830	4460	4455	4460	4455	40
415	20231110	123500	213813560	4455	4455	4455	4455	156
416	20231110	123400	213118580	4455	4455	4455	4455	0
417	20231110	123300	213118580	4455	4450	4455	4450	96
418	20231110	123200	212691270	4455	4455	4455	4455	0
419	20231110	123100	212691270	4455	4455	4455	4455	0
420	20231110	123000	212691270	4455	4455	4455	4455	18
421	20231110	122900	212611080	4460	4460	4460	4460	0
422	20231110	122800	212611080	4460	4460	4460	4460	0
423	20231110	122700	212611080	4460	4460	4460	4460	23
424	20231110	122600	212508500	4470	4470	4470	4470	0
425	20231110	122500	212508500	4470	4470	4470	4470	0
426	20231110	122400	212508500	4470	4470	4470	4470	0
427	20231110	122300	212508500	4470	4465	4470	4460	1048
428	20231110	122200	207833695	4470	4470	4470	4470	23
429	20231110	122100	207730885	4470	4470	4470	4470	0
430	20231110	122000	207730885	4470	4470	4470	4470	0
431	20231110	121900	207730885	4470	4470	4470	4470	0
432	20231110	121800	207730885	4470	4470	4470	4470	0
433	20231110	121700	207730885	4470	4465	4470	4465	200
434	20231110	121600	206837140	4465	4465	4465	4465	24
435	20231110	121500	206729980	4465	4465	4465	4465	0
436	20231110	121400	206729980	4465	4465	4465	4465	17
437	20231110	121300	206654075	4460	4460	4460	4460	73
438	20231110	121200	206328495	4465	4465	4465	4465	9
439	20231110	121100	206288310	4465	4460	4465	4460	98
440	20231110	121000	205851110	4465	4465	4465	4465	0
441	20231110	120900	205851110	4465	4465	4465	4465	0
442	20231110	120800	205851110	4465	4465	4465	4465	24
443	20231110	120700	205743950	4470	4470	4470	4470	0
444	20231110	120600	205743950	4470	4470	4470	4470	0
445	20231110	120500	205743950	4470	4470	4470	4470	0
446	20231110	120400	205743950	4470	4470	4470	4470	0
447	20231110	120300	205743950	4470	4470	4470	4470	0
448	20231110	120200	205743950	4470	4470	4470	4470	1
449	20231110	120100	205739480	4465	4455	4465	4455	430
450	20231110	120000	203821755	4455	4455	4455	4455	59
451	20231110	115900	203558910	4455	4455	4455	4455	0
452	20231110	115800	203558910	4455	4455	4455	4455	0
453	20231110	115700	203558910	4455	4455	4455	4455	74
454	20231110	115600	203229240	4460	4460	4460	4460	0
455	20231110	115500	203229240	4460	4460	4460	4460	0
456	20231110	115400	203229240	4460	4460	4460	4460	52
457	20231110	115300	202997320	4465	4465	4465	4465	0
458	20231110	115200	202997320	4465	4465	4465	4465	10
459	20231110	115100	202952670	4465	4470	4470	4465	62
460	20231110	115000	202675790	4470	4470	4470	4470	49
461	20231110	114900	202456760	4470	4470	4470	4470	74
462	20231110	114800	202125980	4475	4475	4475	4475	0
463	20231110	114700	202125980	4475	4475	4475	4475	0
464	20231110	114600	202125980	4475	4480	4480	4475	231
465	20231110	114500	201091115	4480	4480	4480	4480	0
466	20231110	114400	201091115	4480	4480	4480	4480	2
467	20231110	114300	201082155	4480	4480	4480	4480	4
468	20231110	114200	201064235	4480	4480	4480	4480	0
469	20231110	114100	201064235	4480	4480	4480	4480	0
470	20231110	114000	201064235	4480	4480	4480	4480	0
471	20231110	113900	201064235	4480	4480	4480	4480	0
472	20231110	113800	201064235	4480	4480	4480	4480	0
473	20231110	113700	201064235	4480	4480	4480	4480	0
474	20231110	113600	201064235	4480	4480	4480	4480	0
475	20231110	113500	201064235	4480	4480	4480	4480	0
476	20231110	113400	201064235	4480	4490	4505	4480	472
477	20231110	113300	198944450	4480	4480	4480	4480	0
478	20231110	113200	198944450	4480	4480	4480	4480	0
479	20231110	113100	198944450	4480	4480	4480	4480	0
480	20231110	113000	198944450	4480	4480	4480	4480	0
481	20231110	112900	198944450	4480	4480	4480	4480	0
482	20231110	112800	198944450	4480	4480	4480	4480	0
483	20231110	112700	198944450	4480	4480	4480	4480	0
484	20231110	112600	198944450	4480	4480	4480	4480	0
485	20231110	112500	198944450	4480	4480	4480	4480	272
486	20231110	112400	197725890	4480	4475	4480	4475	195
487	20231110	112300	196853225	4475	4475	4475	4475	12
488	20231110	112200	196799525	4475	4475	4475	4475	23
489	20231110	112100	196696600	4470	4470	4470	4470	288
490	20231110	112000	195409240	4465	4465	4465	4465	49
491	20231110	111900	195190455	4465	4465	4465	4465	26
492	20231110	111800	195074365	4470	4470	4470	4470	0
493	20231110	111700	195074365	4470	4470	4470	4470	0
494	20231110	111600	195074365	4470	4470	4470	4470	10
495	20231110	111500	195029665	4470	4470	4470	4470	0
496	20231110	111400	195029665	4470	4470	4470	4470	0
497	20231110	111300	195029665	4470	4470	4470	4470	0
498	20231110	111200	195029665	4470	4470	4470	4470	0
499	20231110	111100	195029665	4470	4470	4470	4470	0
500	20231110	111000	195029665	4470	4470	4470	4470	0
501	20231110	110900	195029665	4470	4470	4470	4470	0
502	20231110	110800	195029665	4470	4470	4470	4470	0
503	20231110	110700	195029665	4470	4470	4470	4470	22
504	20231110	110600	194931325	4480	4480	4480	4480	0
505	20231110	110500	194931325	4480	4480	4480	4480	22
506	20231110	110400	194832765	4470	4470	4470	4470	0
507	20231110	110300	194832765	4470	4470	4470	4470	0
508	20231110	110200	194832765	4470	4470	4470	4470	297
509	20231110	110100	193505175	4465	4465	4465	4465	0
510	20231110	110000	193505175	4465	4465	4465	4465	34
511	20231110	105900	193353365	4465	4465	4465	4465	40
512	20231110	105800	193174765	4460	4460	4460	4460	0
513	20231110	105700	193174765	4460	4460	4460	4460	96
514	20231110	105600	192746605	4465	4465	4465	4465	74
515	20231110	105500	192416195	4470	4475	4475	4470	1604
516	20231110	105400	185246300	4475	4475	4475	4475	99
517	20231110	105300	184803275	4475	4475	4475	4475	0
518	20231110	105200	184803275	4475	4475	4475	4475	11
519	20231110	105100	184754050	4475	4475	4475	4475	75
520	20231110	105000	184418425	4480	4480	4480	4480	14
521	20231110	104900	184355705	4480	4480	4480	4480	0
522	20231110	104800	184355705	4480	4480	4480	4480	73
523	20231110	104700	184028665	4475	4475	4475	4475	0
524	20231110	104600	184028665	4475	4475	4475	4475	0
525	20231110	104500	184028665	4475	4475	4475	4475	0
526	20231110	104400	184028665	4475	4475	4475	4475	0
527	20231110	104300	184028665	4475	4475	4475	4475	0
528	20231110	104200	184028665	4475	4475	4475	4475	0
529	20231110	104100	184028665	4475	4475	4475	4475	0
530	20231110	104000	184028665	4475	4475	4475	4475	0
531	20231110	103900	184028665	4475	4475	4475	4475	0
532	20231110	103800	184028665	4475	4475	4475	4475	0
533	20231110	103700	184028665	4475	4465	4505	4465	1801
534	20231110	103600	175946895	4465	4465	4465	4465	0
535	20231110	103500	175946895	4465	4465	4465	4465	1
536	20231110	103400	175942430	4475	4475	4475	4475	0
537	20231110	103300	175942430	4475	4475	4475	4475	0
538	20231110	103200	175942430	4475	4475	4475	4475	0
539	20231110	103100	175942430	4475	4475	4475	4475	0
540	20231110	103000	175942430	4475	4475	4475	4475	0
541	20231110	102900	175942430	4475	4475	4475	4475	105
542	20231110	102800	175472555	4475	4475	4475	4475	0
543	20231110	102700	175472555	4475	4475	4475	4475	0
544	20231110	102600	175472555	4475	4480	4480	4475	537
545	20231110	102500	173068980	4475	4480	4480	4475	300
546	20231110	102400	171725655	4485	4485	4485	4485	1
547	20231110	102300	171721170	4495	4495	4495	4495	0
548	20231110	102200	171721170	4495	4495	4495	4495	0
549	20231110	102100	171721170	4495	4495	4495	4495	0
550	20231110	102000	171721170	4495	4495	4495	4495	0
551	20231110	101900	171721170	4495	4495	4495	4495	0
552	20231110	101800	171721170	4495	4495	4495	4495	0
553	20231110	101700	171721170	4495	4495	4495	4495	100
554	20231110	101600	171271670	4505	4505	4505	4505	0
555	20231110	101500	171271670	4505	4505	4505	4505	0
556	20231110	101400	171271670	4505	4505	4505	4505	92
557	20231110	101300	170857210	4510	4510	4510	4510	100
558	20231110	101200	170406210	4510	4510	4510	4510	75
559	20231110	101100	170067960	4515	4515	4515	4515	0
560	20231110	101000	170067960	4515	4515	4515	4515	3
561	20231110	100900	170054415	4520	4520	4520	4520	17
562	20231110	100800	169977575	4515	4515	4515	4515	73
563	20231110	100700	169647980	4515	4515	4515	4515	170
564	20231110	100600	168880430	4505	4505	4505	4505	0
565	20231110	100500	168880430	4505	4505	4505	4505	0
566	20231110	100400	168880430	4505	4505	4505	4505	0
567	20231110	100300	168880430	4505	4505	4505	4505	0
568	20231110	100200	168880430	4505	4505	4505	4505	6
569	20231110	100100	168853400	4530	4530	4530	4530	0
570	20231110	100000	168853400	4530	4530	4530	4530	0
571	20231110	095900	168853400	4530	4530	4530	4530	0
572	20231110	095800	168853400	4530	4530	4530	4530	0
573	20231110	095700	168853400	4530	4530	4530	4530	0
574	20231110	095600	168853400	4530	4530	4530	4530	0
575	20231110	095500	168853400	4530	4530	4530	4530	43
576	20231110	095400	168658610	4540	4540	4540	4540	0
577	20231110	095300	168658610	4540	4540	4540	4540	0
578	20231110	095200	168658610	4540	4540	4540	4540	0
579	20231110	095100	168658610	4540	4530	4540	4530	158
580	20231110	095000	167942045	4505	4505	4505	4505	0
581	20231110	094900	167942045	4505	4505	4505	4505	0
582	20231110	094800	167942045	4505	4505	4505	4505	0
583	20231110	094700	167942045	4505	4545	4550	4505	4
584	20231110	094600	167923900	4485	4485	4485	4485	0
585	20231110	094500	167923900	4485	4485	4485	4485	0
586	20231110	094400	167923900	4485	4485	4485	4485	0
587	20231110	094300	167923900	4485	4485	4485	4485	2
588	20231110	094200	167914930	4500	4450	4500	4450	2499
589	20231110	094100	156710315	4465	4455	4465	4455	463
590	20231110	094000	154644320	4450	4425	4450	4425	1264
591	20231110	093900	149032020	4455	4430	4455	4430	2210
592	20231110	093800	139209785	4430	4430	4430	4430	0
593	20231110	093700	139209785	4430	4405	4430	4405	6003
594	20231110	093600	112741870	4410	4410	4410	4410	5059
595	20231110	093500	90431680	4410	4435	4485	4410	5020
596	20231110	093400	68208370	4435	4435	4435	4435	10
597	20231110	093300	68164020	4445	4445	4445	4445	0
598	20231110	093200	68164020	4445	4445	4445	4445	0
599	20231110	093100	68164020	4445	4445	4445	4445	2
600	20231110	093000	68155130	4430	4430	4430	4430	0
601	20231110	092900	68155130	4430	4440	4440	4430	313
602	20231110	092800	66768530	4440	4440	4440	4440	0
603	20231110	092700	66768530	4440	4440	4440	4440	32
604	20231110	092600	66626450	4415	4430	4430	4415	10000
605	20231110	092500	22465795	4430	4455	4455	4430	19
606	20231110	092400	22381175	4455	4455	4455	4455	4
607	20231110	092300	22363355	4455	4455	4455	4455	50
608	20231110	092200	22140605	4440	4440	4440	4440	889
609	20231110	092100	18193445	4440	4460	4460	4440	112
610	20231110	092000	17696135	4465	4465	4465	4465	0
611	20231110	091900	17696135	4465	4465	4465	4465	13
612	20231110	091800	17638090	4465	4460	4465	4460	9
613	20231110	091700	17597915	4450	4470	4470	4450	157
614	20231110	091600	16899140	4465	4465	4465	4465	7
615	20231110	091500	16867885	4450	4460	4470	4450	703
616	20231110	091400	13736115	4470	4470	4470	4470	4
617	20231110	091300	13718235	4480	4470	4480	4470	4
618	20231110	091200	13700335	4470	4485	4485	4460	6
619	20231110	091100	13673495	4485	4485	4485	4485	0
620	20231110	091000	13673495	4485	4470	4485	4470	16
621	20231110	090900	13601960	4485	4485	4485	4450	1083
622	20231110	090800	8778265	4495	4520	4520	4490	1492
623	20231110	090700	2064580	4500	4500	4500	4500	1
624	20231110	090600	2060080	4520	4545	4545	4505	436
625	20231110	090500	95685	4540	4540	4540	4520	3
626	20231110	090400	82085	4560	4560	4560	4560	0
627	20231110	090300	82085	4560	4560	4560	4560	0
628	20231110	090200	82085	4560	4560	4560	4560	0
629	20231110	090100	82085	4560	4560	4560	4560	1
630	20231110	090000	77525	4560	4565	4565	4560	17