KissMeData/096240/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	200100	388675900	16970	16970	16970	16970	573
3	20231110	200000	388675900	16970	16970	16970	16970	0
4	20231110	195900	388675900	16970	16970	16970	16970	0
5	20231110	195800	388675900	16970	16970	16970	16970	0
6	20231110	195700	388675900	16970	16970	16970	16970	0
7	20231110	195600	388675900	16970	16970	16970	16970	0
8	20231110	195500	388675900	16970	16970	16970	16970	0
9	20231110	195400	388675900	16970	16970	16970	16970	0
10	20231110	195300	388675900	16970	16970	16970	16970	0
11	20231110	195200	388675900	16970	16970	16970	16970	0
12	20231110	195100	388675900	16970	16970	16970	16970	0
13	20231110	195000	388675900	16970	16970	16970	16970	0
14	20231110	194900	388675900	16970	16970	16970	16970	0
15	20231110	194800	388675900	16970	16970	16970	16970	0
16	20231110	194700	388675900	16970	16970	16970	16970	0
17	20231110	194600	388675900	16970	16970	16970	16970	0
18	20231110	194500	388675900	16970	16970	16970	16970	0
19	20231110	194400	388675900	16970	16970	16970	16970	0
20	20231110	194300	388675900	16970	16970	16970	16970	0
21	20231110	194200	388675900	16970	16970	16970	16970	0
22	20231110	194100	388675900	16970	16970	16970	16970	0
23	20231110	194000	388675900	16970	16970	16970	16970	0
24	20231110	193900	388675900	16970	16970	16970	16970	0
25	20231110	193800	388675900	16970	16970	16970	16970	0
26	20231110	193700	388675900	16970	16970	16970	16970	0
27	20231110	193600	388675900	16970	16970	16970	16970	0
28	20231110	193500	388675900	16970	16970	16970	16970	0
29	20231110	193400	388675900	16970	16970	16970	16970	0
30	20231110	193300	388675900	16970	16970	16970	16970	0
31	20231110	193200	388675900	16970	16970	16970	16970	0
32	20231110	193100	388675900	16970	16970	16970	16970	573
33	20231110	193000	388675900	16970	16970	16970	16970	0
34	20231110	192900	388675900	16970	16970	16970	16970	0
35	20231110	192800	388675900	16970	16970	16970	16970	0
36	20231110	192700	388675900	16970	16970	16970	16970	0
37	20231110	192600	388675900	16970	16970	16970	16970	0
38	20231110	192500	388675900	16970	16970	16970	16970	0
39	20231110	192400	388675900	16970	16970	16970	16970	0
40	20231110	192300	388675900	16970	16970	16970	16970	0
41	20231110	192200	388675900	16970	16970	16970	16970	0
42	20231110	192100	388675900	16970	16970	16970	16970	0
43	20231110	192000	388675900	16970	16970	16970	16970	0
44	20231110	191900	388675900	16970	16970	16970	16970	0
45	20231110	191800	388675900	16970	16970	16970	16970	0
46	20231110	191700	388675900	16970	16970	16970	16970	0
47	20231110	191600	388675900	16970	16970	16970	16970	0
48	20231110	191500	388675900	16970	16970	16970	16970	0
49	20231110	191400	388675900	16970	16970	16970	16970	0
50	20231110	191300	388675900	16970	16970	16970	16970	0
51	20231110	191200	388675900	16970	16970	16970	16970	0
52	20231110	191100	388675900	16970	16970	16970	16970	0
53	20231110	191000	388675900	16970	16970	16970	16970	0
54	20231110	190900	388675900	16970	16970	16970	16970	0
55	20231110	190800	388675900	16970	16970	16970	16970	0
56	20231110	190700	388675900	16970	16970	16970	16970	0
57	20231110	190600	388675900	16970	16970	16970	16970	0
58	20231110	190500	388675900	16970	16970	16970	16970	0
59	20231110	190400	388675900	16970	16970	16970	16970	0
60	20231110	190300	388675900	16970	16970	16970	16970	0
61	20231110	190200	388675900	16970	16970	16970	16970	0
62	20231110	190100	388675900	16970	16970	16970	16970	573
63	20231110	190000	388675900	16970	16970	16970	16970	0
64	20231110	185900	388675900	16970	16970	16970	16970	0
65	20231110	185800	388675900	16970	16970	16970	16970	0
66	20231110	185700	388675900	16970	16970	16970	16970	0
67	20231110	185600	388675900	16970	16970	16970	16970	0
68	20231110	185500	388675900	16970	16970	16970	16970	0
69	20231110	185400	388675900	16970	16970	16970	16970	0
70	20231110	185300	388675900	16970	16970	16970	16970	0
71	20231110	185200	388675900	16970	16970	16970	16970	0
72	20231110	185100	388675900	16970	16970	16970	16970	0
73	20231110	185000	388675900	16970	16970	16970	16970	0
74	20231110	184900	388675900	16970	16970	16970	16970	0
75	20231110	184800	388675900	16970	16970	16970	16970	0
76	20231110	184700	388675900	16970	16970	16970	16970	0
77	20231110	184600	388675900	16970	16970	16970	16970	0
78	20231110	184500	388675900	16970	16970	16970	16970	0
79	20231110	184400	388675900	16970	16970	16970	16970	0
80	20231110	184300	388675900	16970	16970	16970	16970	0
81	20231110	184200	388675900	16970	16970	16970	16970	0
82	20231110	184100	388675900	16970	16970	16970	16970	0
83	20231110	184000	388675900	16970	16970	16970	16970	0
84	20231110	183900	388675900	16970	16970	16970	16970	0
85	20231110	183800	388675900	16970	16970	16970	16970	0
86	20231110	183700	388675900	16970	16970	16970	16970	0
87	20231110	183600	388675900	16970	16970	16970	16970	0
88	20231110	183500	388675900	16970	16970	16970	16970	0
89	20231110	183400	388675900	16970	16970	16970	16970	0
90	20231110	183300	388675900	16970	16970	16970	16970	0
91	20231110	183200	388675900	16970	16970	16970	16970	0
92	20231110	183100	388675900	16970	16970	16970	16970	573
93	20231110	183000	388675900	16970	16970	16970	16970	0
94	20231110	182900	388675900	16970	16970	16970	16970	0
95	20231110	182800	388675900	16970	16970	16970	16970	0
96	20231110	182700	388675900	16970	16970	16970	16970	0
97	20231110	182600	388675900	16970	16970	16970	16970	0
98	20231110	182500	388675900	16970	16970	16970	16970	0
99	20231110	182400	388675900	16970	16970	16970	16970	0
100	20231110	182300	388675900	16970	16970	16970	16970	0
101	20231110	182200	388675900	16970	16970	16970	16970	0
102	20231110	182100	388675900	16970	16970	16970	16970	0
103	20231110	182000	388675900	16970	16970	16970	16970	0
104	20231110	181900	388675900	16970	16970	16970	16970	0
105	20231110	181800	388675900	16970	16970	16970	16970	0
106	20231110	181700	388675900	16970	16970	16970	16970	0
107	20231110	181600	388675900	16970	16970	16970	16970	0
108	20231110	181500	388675900	16970	16970	16970	16970	0
109	20231110	181400	388675900	16970	16970	16970	16970	0
110	20231110	181300	388675900	16970	16970	16970	16970	0
111	20231110	181200	388675900	16970	16970	16970	16970	0
112	20231110	181100	388675900	16970	16970	16970	16970	0
113	20231110	181000	388675900	16970	16970	16970	16970	0
114	20231110	180900	388675900	16970	16970	16970	16970	0
115	20231110	180800	388675900	16970	16970	16970	16970	0
116	20231110	180700	388675900	16970	16970	16970	16970	0
117	20231110	180600	388675900	16970	16970	16970	16970	0
118	20231110	180500	388675900	16970	16970	16970	16970	0
119	20231110	180400	388675900	16970	16970	16970	16970	0
120	20231110	180300	388675900	16970	16970	16970	16970	0
121	20231110	180200	388675900	16970	16970	16970	16970	0
122	20231110	180100	388675900	16970	16970	16970	16970	573
123	20231110	180000	388675900	16970	16970	16970	16970	0
124	20231110	175900	388675900	16970	16970	16970	16970	0
125	20231110	175800	388675900	16970	16970	16970	16970	0
126	20231110	175700	388675900	16970	16970	16970	16970	0
127	20231110	175600	388675900	16970	16970	16970	16970	0
128	20231110	175500	388675900	16970	16970	16970	16970	0
129	20231110	175400	388675900	16970	16970	16970	16970	0
130	20231110	175300	388675900	16970	16970	16970	16970	0
131	20231110	175200	388675900	16970	16970	16970	16970	0
132	20231110	175100	388675900	16970	16970	16970	16970	0
133	20231110	175000	388675900	16970	16970	16970	16970	0
134	20231110	174900	388675900	16970	16970	16970	16970	0
135	20231110	174800	388675900	16970	16970	16970	16970	0
136	20231110	174700	388675900	16970	16970	16970	16970	0
137	20231110	174600	388675900	16970	16970	16970	16970	0
138	20231110	174500	388675900	16970	16970	16970	16970	0
139	20231110	174400	388675900	16970	16970	16970	16970	0
140	20231110	174300	388675900	16970	16970	16970	16970	0
141	20231110	174200	388675900	16970	16970	16970	16970	0
142	20231110	174100	388675900	16970	16970	16970	16970	0
143	20231110	174000	388675900	16970	16970	16970	16970	0
144	20231110	173900	388675900	16970	16970	16970	16970	0
145	20231110	173800	388675900	16970	16970	16970	16970	0
146	20231110	173700	388675900	16970	16970	16970	16970	0
147	20231110	173600	388675900	16970	16970	16970	16970	0
148	20231110	173500	388675900	16970	16970	16970	16970	0
149	20231110	173400	388675900	16970	16970	16970	16970	0
150	20231110	173300	388675900	16970	16970	16970	16970	0
151	20231110	173200	388675900	16970	16970	16970	16970	0
152	20231110	173100	388675900	16970	16970	16970	16970	573
153	20231110	173000	388675900	16970	16970	16970	16970	0
154	20231110	172900	388675900	16970	16970	16970	16970	0
155	20231110	172800	388675900	16970	16970	16970	16970	0
156	20231110	172700	388675900	16970	16970	16970	16970	0
157	20231110	172600	388675900	16970	16970	16970	16970	0
158	20231110	172500	388675900	16970	16970	16970	16970	0
159	20231110	172400	388675900	16970	16970	16970	16970	0
160	20231110	172300	388675900	16970	16970	16970	16970	0
161	20231110	172200	388675900	16970	16970	16970	16970	0
162	20231110	172100	388675900	16970	16970	16970	16970	0
163	20231110	172000	388675900	16970	16970	16970	16970	0
164	20231110	171900	388675900	16970	16970	16970	16970	0
165	20231110	171800	388675900	16970	16970	16970	16970	0
166	20231110	171700	388675900	16970	16970	16970	16970	0
167	20231110	171600	388675900	16970	16970	16970	16970	0
168	20231110	171500	388675900	16970	16970	16970	16970	0
169	20231110	171400	388675900	16970	16970	16970	16970	0
170	20231110	171300	388675900	16970	16970	16970	16970	0
171	20231110	171200	388675900	16970	16970	16970	16970	0
172	20231110	171100	388675900	16970	16970	16970	16970	0
173	20231110	171000	388675900	16970	16970	16970	16970	0
174	20231110	170900	388675900	16970	16970	16970	16970	0
175	20231110	170800	388675900	16970	16970	16970	16970	0
176	20231110	170700	388675900	16970	16970	16970	16970	0
177	20231110	170600	388675900	16970	16970	16970	16970	0
178	20231110	170500	388675900	16970	16970	16970	16970	0
179	20231110	170400	388675900	16970	16970	16970	16970	0
180	20231110	170300	388675900	16970	16970	16970	16970	0
181	20231110	170200	388675900	16970	16970	16970	16970	0
182	20231110	170100	388675900	16970	16970	16970	16970	573
183	20231110	170000	388675900	16970	16970	16970	16970	0
184	20231110	165900	388675900	16970	16970	16970	16970	0
185	20231110	165800	388675900	16970	16970	16970	16970	0
186	20231110	165700	388675900	16970	16970	16970	16970	0
187	20231110	165600	388675900	16970	16970	16970	16970	0
188	20231110	165500	388675900	16970	16970	16970	16970	0
189	20231110	165400	388675900	16970	16970	16970	16970	0
190	20231110	165300	388675900	16970	16970	16970	16970	0
191	20231110	165200	388675900	16970	16970	16970	16970	0
192	20231110	165100	388675900	16970	16970	16970	16970	0
193	20231110	165000	388675900	16970	16970	16970	16970	0
194	20231110	164900	388675900	16970	16970	16970	16970	0
195	20231110	164800	388675900	16970	16970	16970	16970	0
196	20231110	164700	388675900	16970	16970	16970	16970	0
197	20231110	164600	388675900	16970	16970	16970	16970	0
198	20231110	164500	388675900	16970	16970	16970	16970	0
199	20231110	164400	388675900	16970	16970	16970	16970	0
200	20231110	164300	388675900	16970	16970	16970	16970	0
201	20231110	164200	388675900	16970	16970	16970	16970	0
202	20231110	164100	388675900	16970	16970	16970	16970	0
203	20231110	164000	388675900	16970	16970	16970	16970	0
204	20231110	163900	388675900	16970	16970	16970	16970	0
205	20231110	163800	388675900	16970	16970	16970	16970	0
206	20231110	163700	388675900	16970	16970	16970	16970	0
207	20231110	163600	388675900	16970	16970	16970	16970	0
208	20231110	163500	388675900	16970	16970	16970	16970	0
209	20231110	163400	388675900	16970	16970	16970	16970	0
210	20231110	163300	388675900	16970	16970	16970	16970	0
211	20231110	163200	388675900	16970	16970	16970	16970	0
212	20231110	163100	388675900	16970	16970	16970	16970	573
213	20231110	163000	388675900	16970	16970	16970	16970	0
214	20231110	162900	388675900	16970	16970	16970	16970	0
215	20231110	162800	388675900	16970	16970	16970	16970	0
216	20231110	162700	388675900	16970	16970	16970	16970	0
217	20231110	162600	388675900	16970	16970	16970	16970	0
218	20231110	162500	388675900	16970	16970	16970	16970	0
219	20231110	162400	388675900	16970	16970	16970	16970	0
220	20231110	162300	388675900	16970	16970	16970	16970	0
221	20231110	162200	388675900	16970	16970	16970	16970	0
222	20231110	162100	388675900	16970	16970	16970	16970	0
223	20231110	162000	388675900	16970	16970	16970	16970	0
224	20231110	161900	388675900	16970	16970	16970	16970	0
225	20231110	161800	388675900	16970	16970	16970	16970	0
226	20231110	161700	388675900	16970	16970	16970	16970	0
227	20231110	161600	388675900	16970	16970	16970	16970	0
228	20231110	161500	388675900	16970	16970	16970	16970	0
229	20231110	161400	388675900	16970	16970	16970	16970	0
230	20231110	161300	388675900	16970	16970	16970	16970	0
231	20231110	161200	388675900	16970	16970	16970	16970	0
232	20231110	161100	388675900	16970	16970	16970	16970	0
233	20231110	161000	388675900	16970	16970	16970	16970	0
234	20231110	160900	388675900	16970	16970	16970	16970	0
235	20231110	160800	388675900	16970	16970	16970	16970	0
236	20231110	160700	388675900	16970	16970	16970	16970	0
237	20231110	160600	388675900	16970	16970	16970	16970	0
238	20231110	160500	388675900	16970	16970	16970	16970	0
239	20231110	160400	388675900	16970	16970	16970	16970	0
240	20231110	160300	388675900	16970	16970	16970	16970	0
241	20231110	160200	388675900	16970	16970	16970	16970	0
242	20231110	160100	388675900	16970	16970	16970	16970	573
243	20231110	160000	388675900	16970	16970	16970	16970	0
244	20231110	155900	388675900	16970	16970	16970	16970	0
245	20231110	155800	388675900	16970	16970	16970	16970	0
246	20231110	155700	388675900	16970	16970	16970	16970	0
247	20231110	155600	388675900	16970	16970	16970	16970	0
248	20231110	155500	388675900	16970	16970	16970	16970	0
249	20231110	155400	388675900	16970	16970	16970	16970	0
250	20231110	155300	388675900	16970	16970	16970	16970	0
251	20231110	155200	388675900	16970	16970	16970	16970	0
252	20231110	155100	388675900	16970	16970	16970	16970	0
253	20231110	155000	388675900	16970	16970	16970	16970	0
254	20231110	154900	388675900	16970	16970	16970	16970	0
255	20231110	154800	388675900	16970	16970	16970	16970	0
256	20231110	154700	388675900	16970	16970	16970	16970	0
257	20231110	154600	388675900	16970	16970	16970	16970	0
258	20231110	154500	388675900	16970	16970	16970	16970	0
259	20231110	154400	388675900	16970	16970	16970	16970	0
260	20231110	154300	388675900	16970	16970	16970	16970	0
261	20231110	154200	388675900	16970	16970	16970	16970	0
262	20231110	154100	388675900	16970	16970	16970	16970	0
263	20231110	154000	388675900	16970	16970	16970	16970	0
264	20231110	153900	388675900	16970	16970	16970	16970	0
265	20231110	153800	388675900	16970	16970	16970	16970	0
266	20231110	153700	388675900	16970	16970	16970	16970	0
267	20231110	153600	388675900	16970	16970	16970	16970	0
268	20231110	153500	388675900	16970	16970	16970	16970	0
269	20231110	153400	388675900	16970	16970	16970	16970	0
270	20231110	153300	388675900	16970	16970	16970	16970	0
271	20231110	153200	388675900	16970	16970	16970	16970	0
272	20231110	153100	388675900	16970	16970	16970	16970	573
273	20231110	153000	388675900	16970	16970	16970	16970	573
274	20231110	152900	378952090	16930	16930	16930	16930	0
275	20231110	152800	378952090	16930	16930	16930	16930	0
276	20231110	152700	378952090	16930	16930	16930	16930	0
277	20231110	152600	378952090	16930	16930	16930	16930	0
278	20231110	152500	378952090	16930	16930	16930	16930	0
279	20231110	152400	378952090	16930	16930	16930	16930	0
280	20231110	152300	378952090	16930	16930	16930	16930	0
281	20231110	152200	378952090	16930	16930	16930	16930	0
282	20231110	152100	378952090	16930	16930	16930	16930	0
283	20231110	152000	378952090	16930	16930	16930	16930	0
284	20231110	151900	378952090	16930	16890	16930	16890	189
285	20231110	151800	375756000	16890	16890	16890	16890	19
286	20231110	151700	375435090	16890	16890	16890	16890	1
287	20231110	151600	375418200	16900	16900	16900	16900	272
288	20231110	151500	370821400	16900	16900	16900	16900	297
289	20231110	151400	365802100	16910	16910	16910	16910	149
290	20231110	151300	363282510	16910	16910	16910	16910	1
291	20231110	151200	363265600	16920	16920	16920	16920	0
292	20231110	151100	363265600	16920	16920	16920	16920	153
293	20231110	151000	360676840	16910	16910	16910	16910	99
294	20231110	150900	359002750	16910	16910	16910	16910	100
295	20231110	150800	357311750	16910	16910	16910	16910	5
296	20231110	150700	357227200	16930	16930	16930	16930	0
297	20231110	150600	357227200	16930	16930	16930	16930	10
298	20231110	150500	357057900	16930	16930	16930	16930	20
299	20231110	150400	356719300	16910	16910	16910	16910	1
300	20231110	150300	356702390	16930	16900	16930	16900	44
301	20231110	150200	355958760	16900	16900	16900	16900	50
302	20231110	150100	355113760	16910	16910	16910	16910	10
303	20231110	150000	354944660	16910	16900	16910	16900	69
304	20231110	145900	353778360	16900	16900	16900	16900	59
305	20231110	145800	352781260	16900	16900	16900	16900	32
306	20231110	145700	352240460	16900	16900	16900	16900	0
307	20231110	145600	352240460	16900	16900	16900	16900	0
308	20231110	145500	352240460	16900	16900	16900	16900	562
309	20231110	145400	342742660	16900	16900	16900	16890	127
310	20231110	145300	340596580	16890	16890	16890	16890	0
311	20231110	145200	340596580	16890	16890	16890	16890	0
312	20231110	145100	340596580	16890	16890	16890	16890	0
313	20231110	145000	340596580	16890	16890	16890	16890	0
314	20231110	144900	340596580	16890	16890	16890	16890	0
315	20231110	144800	340596580	16890	16890	16890	16890	8
316	20231110	144700	340461460	16890	16890	16890	16890	253
317	20231110	144600	336188290	16900	16930	16930	16900	113
318	20231110	144500	334278200	16930	16930	16930	16930	0
319	20231110	144400	334278200	16930	16930	16930	16930	0
320	20231110	144300	334278200	16930	16930	16930	16930	0
321	20231110	144200	334278200	16930	16930	16930	16930	0
322	20231110	144100	334278200	16930	16930	16930	16930	0
323	20231110	144000	334278200	16930	16930	16930	16930	191
324	20231110	143900	331044570	16940	16940	16940	16940	0
325	20231110	143800	331044570	16940	16930	16940	16930	316
326	20231110	143700	325694640	16930	16930	16930	16930	0
327	20231110	143600	325694640	16930	16930	16930	16930	1
328	20231110	143500	325677710	16930	16930	16930	16930	9
329	20231110	143400	325525340	16930	16930	16930	16930	1
330	20231110	143300	325508410	16880	16930	16930	16880	49
331	20231110	143200	324681240	16880	16930	16930	16880	151
332	20231110	143100	322132310	16930	16930	16930	16930	0
333	20231110	143000	322132310	16930	16930	16930	16930	0
334	20231110	142900	322132310	16930	16930	16930	16930	0
335	20231110	142800	322132310	16930	16930	16930	16930	0
336	20231110	142700	322132310	16930	16930	16930	16930	0
337	20231110	142600	322132310	16930	16930	16930	16930	0
338	20231110	142500	322132310	16930	16930	16930	16930	0
339	20231110	142400	322132310	16930	16890	16930	16880	329
340	20231110	142300	316577840	16910	16910	16910	16910	8
341	20231110	142200	316442560	16890	16890	16890	16890	35
342	20231110	142100	315851410	16910	16910	16910	16910	1
343	20231110	142000	315834500	16910	16910	16910	16880	4
344	20231110	141900	315766890	16910	16900	16910	16900	236
345	20231110	141800	311777810	16910	16910	16910	16910	0
346	20231110	141700	311777810	16910	16910	16910	16910	0
347	20231110	141600	311777810	16910	16910	16910	16910	2
348	20231110	141500	311743990	16890	16890	16890	16880	201
349	20231110	141400	308351000	16910	16910	16910	16910	0
350	20231110	141300	308351000	16910	16910	16910	16910	0
351	20231110	141200	308351000	16910	16910	16910	16910	10
352	20231110	141100	308181900	16910	16910	16910	16910	0
353	20231110	141000	308181900	16910	16910	16910	16910	0
354	20231110	140900	308181900	16910	16910	16910	16910	0
355	20231110	140800	308181900	16910	16910	16910	16910	0
356	20231110	140700	308181900	16910	16880	16910	16880	11
357	20231110	140600	307996190	16890	16890	16890	16890	0
358	20231110	140500	307996190	16890	16890	16890	16890	0
359	20231110	140400	307996190	16890	16890	16890	16890	0
360	20231110	140300	307996190	16890	16890	16890	16890	0
361	20231110	140200	307996190	16890	16890	16890	16890	0
362	20231110	140100	307996190	16890	16890	16890	16890	0
363	20231110	140000	307996190	16890	16890	16890	16890	2
364	20231110	135900	307962410	16880	16880	16880	16880	30
365	20231110	135800	307456010	16880	16890	16890	16880	56
366	20231110	135700	306510180	16910	16910	16910	16910	0
367	20231110	135600	306510180	16910	16910	16910	16910	0
368	20231110	135500	306510180	16910	16910	16910	16910	0
369	20231110	135400	306510180	16910	16910	16910	16910	1
370	20231110	135300	306493270	16910	16910	16910	16910	0
371	20231110	135200	306493270	16910	16910	16910	16910	0
372	20231110	135100	306493270	16910	16910	16910	16910	0
373	20231110	135000	306493270	16910	16900	16910	16900	3
374	20231110	134900	306442560	16910	16910	16910	16910	0
375	20231110	134800	306442560	16910	16910	16910	16910	0
376	20231110	134700	306442560	16910	16910	16910	16910	0
377	20231110	134600	306442560	16910	16910	16910	16910	0
378	20231110	134500	306442560	16910	16910	16910	16910	0
379	20231110	134400	306442560	16910	16910	16910	16910	4
380	20231110	134300	306374920	16910	16910	16910	16910	0
381	20231110	134200	306374920	16910	16910	16910	16910	1
382	20231110	134100	306358010	16910	16910	16910	16910	0
383	20231110	134000	306358010	16910	16910	16910	16910	0
384	20231110	133900	306358010	16910	16910	16910	16910	0
385	20231110	133800	306358010	16910	16910	16910	16910	0
386	20231110	133700	306358010	16910	16910	16910	16910	0
387	20231110	133600	306358010	16910	16910	16910	16910	0
388	20231110	133500	306358010	16910	16910	16910	16910	0
389	20231110	133400	306358010	16910	16910	16910	16910	14
390	20231110	133300	306121270	16920	16920	16920	16920	0
391	20231110	133200	306121270	16920	16920	16920	16920	0
392	20231110	133100	306121270	16920	16920	16920	16920	0
393	20231110	133000	306121270	16920	16920	16920	16920	0
394	20231110	132900	306121270	16920	16920	16920	16920	0
395	20231110	132800	306121270	16920	16920	16920	16920	0
396	20231110	132700	306121270	16920	16920	16920	16920	0
397	20231110	132600	306121270	16920	16920	16920	16920	1
398	20231110	132500	306104350	16880	16880	16880	16880	0
399	20231110	132400	306104350	16880	16880	16880	16880	80
400	20231110	132300	304753950	16880	16880	16880	16880	0
401	20231110	132200	304753950	16880	16880	16880	16880	0
402	20231110	132100	304753950	16880	16880	16880	16880	0
403	20231110	132000	304753950	16880	16880	16880	16880	0
404	20231110	131900	304753950	16880	16880	16880	16880	100
405	20231110	131800	303065950	16870	16870	16870	16870	0
406	20231110	131700	303065950	16870	16880	16880	16870	50
407	20231110	131600	302222440	16920	16920	16920	16920	0
408	20231110	131500	302222440	16920	16920	16920	16920	0
409	20231110	131400	302222440	16920	16920	16920	16920	0
410	20231110	131300	302222440	16920	16920	16920	16920	1
411	20231110	131200	302205520	16900	16900	16900	16900	706
412	20231110	131100	290274120	16900	16900	16900	16900	112
413	20231110	131000	288381320	16930	16930	16930	16930	0
414	20231110	130900	288381320	16930	16930	16930	16930	0
415	20231110	130800	288381320	16930	16930	16930	16930	0
416	20231110	130700	288381320	16930	16940	16940	16930	54
417	20231110	130600	287466650	16930	16930	16930	16930	23
418	20231110	130500	287077260	16930	16930	16930	16930	0
419	20231110	130400	287077260	16930	16930	16930	16930	1
420	20231110	130300	287060330	16900	16900	16900	16900	0
421	20231110	130200	287060330	16900	16900	16900	16900	0
422	20231110	130100	287060330	16900	16900	16900	16900	0
423	20231110	130000	287060330	16900	16900	16900	16900	50
424	20231110	125900	286215330	16900	16900	16900	16900	5
425	20231110	125800	286130830	16930	16930	16930	16930	742
426	20231110	125700	273568770	16930	16900	16930	16900	428
427	20231110	125600	266330130	16900	16900	16900	16900	0
428	20231110	125500	266330130	16900	16900	16900	16900	0
429	20231110	125400	266330130	16900	16900	16900	16900	0
430	20231110	125300	266330130	16900	16900	16900	16900	0
431	20231110	125200	266330130	16900	16900	16900	16900	1
432	20231110	125100	266313230	16900	16900	16900	16900	0
433	20231110	125000	266313230	16900	16900	16900	16900	1
434	20231110	124900	266296330	16860	16860	16860	16860	0
435	20231110	124800	266296330	16860	16860	16860	16860	0
436	20231110	124700	266296330	16860	16860	16860	16860	35
437	20231110	124600	265706230	16850	16850	16850	16850	0
438	20231110	124500	265706230	16850	16850	16850	16850	0
439	20231110	124400	265706230	16850	16850	16850	16850	0
440	20231110	124300	265706230	16850	16850	16850	16850	0
441	20231110	124200	265706230	16850	16850	16850	16850	0
442	20231110	124100	265706230	16850	16850	16850	16850	0
443	20231110	124000	265706230	16850	16850	16850	16850	0
444	20231110	123900	265706230	16850	16850	16850	16850	0
445	20231110	123800	265706230	16850	16850	16850	16850	0
446	20231110	123700	265706230	16850	16850	16850	16850	0
447	20231110	123600	265706230	16850	16850	16850	16850	0
448	20231110	123500	265706230	16850	16850	16850	16850	0
449	20231110	123400	265706230	16850	16850	16850	16850	0
450	20231110	123300	265706230	16850	16850	16850	16850	0
451	20231110	123200	265706230	16850	16850	16850	16850	0
452	20231110	123100	265706230	16850	16850	16850	16850	0
453	20231110	123000	265706230	16850	16850	16850	16850	0
454	20231110	122900	265706230	16850	16850	16850	16850	0
455	20231110	122800	265706230	16850	16850	16850	16850	0
456	20231110	122700	265706230	16850	16850	16850	16850	0
457	20231110	122600	265706230	16850	16850	16850	16850	0
458	20231110	122500	265706230	16850	16850	16850	16850	0
459	20231110	122400	265706230	16850	16850	16850	16850	0
460	20231110	122300	265706230	16850	16850	16850	16850	0
461	20231110	122200	265706230	16850	16850	16850	16850	0
462	20231110	122100	265706230	16850	16850	16850	16850	0
463	20231110	122000	265706230	16850	16850	16850	16850	0
464	20231110	121900	265706230	16850	16860	16860	16850	28
465	20231110	121800	265234390	16880	16880	16880	16880	3
466	20231110	121700	265183750	16880	16880	16880	16880	0
467	20231110	121600	265183750	16880	16880	16880	16880	0
468	20231110	121500	265183750	16880	16880	16880	16880	0
469	20231110	121400	265183750	16880	16880	16880	16880	0
470	20231110	121300	265183750	16880	16880	16880	16880	0
471	20231110	121200	265183750	16880	16880	16880	16880	107
472	20231110	121100	263377590	16870	16880	16880	16870	142
473	20231110	121000	260982040	16880	16880	16880	16880	0
474	20231110	120900	260982040	16880	16880	16880	16880	25
475	20231110	120800	260560040	16890	16890	16890	16890	0
476	20231110	120700	260560040	16890	16890	16890	16890	0
477	20231110	120600	260560040	16890	16890	16890	16890	16
478	20231110	120500	260289800	16890	16890	16890	16890	0
479	20231110	120400	260289800	16890	16890	16890	16890	0
480	20231110	120300	260289800	16890	16890	16890	16890	0
481	20231110	120200	260289800	16890	16890	16890	16890	0
482	20231110	120100	260289800	16890	16890	16890	16890	0
483	20231110	120000	260289800	16890	16890	16890	16890	0
484	20231110	115900	260289800	16890	16890	16890	16890	14
485	20231110	115800	260053340	16930	16930	16930	16930	0
486	20231110	115700	260053340	16930	16930	16930	16930	0
487	20231110	115600	260053340	16930	16930	16930	16930	10
488	20231110	115500	259884040	16920	16920	16920	16920	30
489	20231110	115400	259376440	16930	16930	16930	16930	0
490	20231110	115300	259376440	16930	16930	16930	16930	1
491	20231110	115200	259359510	16880	16880	16880	16880	0
492	20231110	115100	259359510	16880	16880	16880	16880	0
493	20231110	115000	259359510	16880	16880	16880	16880	0
494	20231110	114900	259359510	16880	16880	16880	16880	0
495	20231110	114800	259359510	16880	16880	16880	16880	0
496	20231110	114700	259359510	16880	16880	16880	16880	0
497	20231110	114600	259359510	16880	16880	16880	16880	0
498	20231110	114500	259359510	16880	16880	16880	16880	0
499	20231110	114400	259359510	16880	16880	16880	16880	0
500	20231110	114300	259359510	16880	16880	16880	16880	0
501	20231110	114200	259359510	16880	16880	16880	16880	0
502	20231110	114100	259359510	16880	16880	16880	16880	0
503	20231110	114000	259359510	16880	16880	16880	16880	0
504	20231110	113900	259359510	16880	16880	16880	16880	0
505	20231110	113800	259359510	16880	16880	16880	16880	0
506	20231110	113700	259359510	16880	16880	16880	16880	0
507	20231110	113600	259359510	16880	16880	16880	16880	0
508	20231110	113500	259359510	16880	16870	16880	16870	633
509	20231110	113400	248674910	16850	16850	16850	16850	0
510	20231110	113300	248674910	16850	16850	16850	16850	0
511	20231110	113200	248674910	16850	16850	16850	16850	0
512	20231110	113100	248674910	16850	16850	16850	16850	0
513	20231110	113000	248674910	16850	16860	16860	16850	2572
514	20231110	112900	205321730	16870	16870	16870	16870	0
515	20231110	112800	205321730	16870	16870	16870	16870	0
516	20231110	112700	205321730	16870	16880	16880	16870	59
517	20231110	112600	204326290	16880	16880	16880	16880	0
518	20231110	112500	204326290	16880	16880	16880	16880	0
519	20231110	112400	204326290	16880	16880	16880	16880	0
520	20231110	112300	204326290	16880	16880	16880	16880	0
521	20231110	112200	204326290	16880	16880	16880	16880	0
522	20231110	112100	204326290	16880	16880	16880	16880	0
523	20231110	112000	204326290	16880	16880	16880	16880	0
524	20231110	111900	204326290	16880	16880	16880	16880	20
525	20231110	111800	203988690	16880	16880	16880	16880	28
526	20231110	111700	203516050	16880	16880	16880	16880	0
527	20231110	111600	203516050	16880	16880	16880	16880	0
528	20231110	111500	203516050	16880	16880	16880	16880	0
529	20231110	111400	203516050	16880	16880	16880	16880	0
530	20231110	111300	203516050	16880	16880	16880	16880	11
531	20231110	111200	203330370	16930	16930	16930	16930	0
532	20231110	111100	203330370	16930	16930	16930	16930	0
533	20231110	111000	203330370	16930	16880	16930	16880	124
534	20231110	110900	201232910	16900	16900	16900	16900	0
535	20231110	110800	201232910	16900	16900	16900	16900	0
536	20231110	110700	201232910	16900	16900	16900	16900	0
537	20231110	110600	201232910	16900	16900	16900	16900	0
538	20231110	110500	201232910	16900	16900	16900	16900	0
539	20231110	110400	201232910	16900	16900	16900	16900	0
540	20231110	110300	201232910	16900	16900	16900	16900	1
541	20231110	110200	201216010	16870	16870	16870	16870	0
542	20231110	110100	201216010	16870	16870	16870	16870	0
543	20231110	110000	201216010	16870	16870	16870	16870	0
544	20231110	105900	201216010	16870	16870	16870	16870	3
545	20231110	105800	201165400	16870	16870	16870	16870	0
546	20231110	105700	201165400	16870	16870	16870	16870	125
547	20231110	105600	199056650	16890	16890	16890	16890	0
548	20231110	105500	199056650	16890	16890	16890	16890	0
549	20231110	105400	199056650	16890	16890	16890	16890	44
550	20231110	105300	198313490	16880	16880	16880	16860	295
551	20231110	105200	193333910	16850	16850	16850	16850	0
552	20231110	105100	193333910	16850	16850	16850	16850	0
553	20231110	105000	193333910	16850	16850	16850	16850	0
554	20231110	104900	193333910	16850	16850	16850	16850	0
555	20231110	104800	193333910	16850	16850	16850	16850	0
556	20231110	104700	193333910	16850	16850	16850	16850	0
557	20231110	104600	193333910	16850	16850	16850	16850	0
558	20231110	104500	193333910	16850	16850	16850	16850	0
559	20231110	104400	193333910	16850	16850	16850	16850	0
560	20231110	104300	193333910	16850	16850	16850	16850	0
561	20231110	104200	193333910	16850	16850	16850	16850	22
562	20231110	104100	192963210	16850	16850	16850	16850	34
563	20231110	104000	192390310	16850	16840	16850	16840	15
564	20231110	103900	192137610	16840	16850	16850	16840	85
565	20231110	103800	190706190	16850	16850	16850	16850	0
566	20231110	103700	190706190	16850	16860	16860	16850	82
567	20231110	103600	189324090	16880	16880	16880	16880	0
568	20231110	103500	189324090	16880	16880	16880	16880	85
569	20231110	103400	187889290	16870	16870	16870	16870	0
570	20231110	103300	187889290	16870	16870	16870	16870	0
571	20231110	103200	187889290	16870	16870	16870	16870	0
572	20231110	103100	187889290	16870	16870	16870	16870	0
573	20231110	103000	187889290	16870	16870	16870	16870	0
574	20231110	102900	187889290	16870	16870	16870	16870	0
575	20231110	102800	187889290	16870	16870	16870	16870	0
576	20231110	102700	187889290	16870	16870	16870	16870	0
577	20231110	102600	187889290	16870	16870	16870	16870	80
578	20231110	102500	186539690	16890	16890	16890	16890	0
579	20231110	102400	186539690	16890	16890	16890	16890	1
580	20231110	102300	186522800	16830	16830	16830	16830	0
581	20231110	102200	186522800	16830	16830	16830	16830	0
582	20231110	102100	186522800	16830	16830	16830	16830	0
583	20231110	102000	186522800	16830	16830	16830	16830	0
584	20231110	101900	186522800	16830	16830	16830	16830	0
585	20231110	101800	186522800	16830	16830	16830	16830	0
586	20231110	101700	186522800	16830	16830	16830	16830	0
587	20231110	101600	186522800	16830	16830	16830	16830	0
588	20231110	101500	186522800	16830	16830	16830	16830	0
589	20231110	101400	186522800	16830	16830	16830	16830	0
590	20231110	101300	186522800	16830	16820	16830	16820	1032
591	20231110	101200	169155240	16820	16820	16820	16820	51
592	20231110	101100	168297420	16800	16800	16800	16800	0
593	20231110	101000	168297420	16800	16800	16800	16800	184
594	20231110	100900	165206220	16800	16810	16810	16800	535
595	20231110	100800	156217890	16810	16810	16810	16810	0
596	20231110	100700	156217890	16810	16810	16810	16810	1
597	20231110	100600	156201080	16810	16810	16810	16800	47
598	20231110	100500	155411340	16810	16810	16810	16810	1
599	20231110	100400	155394530	16820	16820	16820	16820	0
600	20231110	100300	155394530	16820	16820	16820	16820	2
601	20231110	100200	155360890	16820	16820	16820	16810	182
602	20231110	100100	152300880	16820	16820	16820	16820	20
603	20231110	100000	151964480	16800	16800	16800	16800	295
604	20231110	095900	147008480	16800	16800	16800	16800	2
605	20231110	095800	146974880	16810	16820	16820	16810	894
606	20231110	095700	131945730	16830	16830	16830	16830	83
607	20231110	095600	130548840	16830	16830	16830	16830	34
608	20231110	095500	129976620	16830	16830	16830	16830	0
609	20231110	095400	129976620	16830	16830	16830	16830	0
610	20231110	095300	129976620	16830	16830	16830	16830	1
611	20231110	095200	129959790	16830	16830	16830	16830	10
612	20231110	095100	129791490	16830	16830	16830	16830	159
613	20231110	095000	127115520	16830	16850	16850	16830	107
614	20231110	094900	125314330	16880	16880	16880	16880	0
615	20231110	094800	125314330	16880	16880	16880	16880	15
616	20231110	094700	125061130	16850	16850	16850	16850	36
617	20231110	094600	124454530	16850	16850	16850	16850	14
618	20231110	094500	124218630	16850	16850	16850	16850	4
619	20231110	094400	124151230	16830	16820	16830	16820	320
620	20231110	094300	118765790	16800	16800	16800	16800	50
621	20231110	094200	117925790	16780	16780	16780	16780	0
622	20231110	094100	117925790	16780	16780	16780	16780	15
623	20231110	094000	117674090	16780	16800	16800	16770	359
624	20231110	093900	111649550	16790	16790	16790	16790	200
625	20231110	093800	108291550	16790	16800	16800	16790	36
626	20231110	093700	107686990	16820	16820	16820	16820	1
627	20231110	093600	107670170	16820	16820	16820	16820	2
628	20231110	093500	107636530	16820	16820	16820	16820	2
629	20231110	093400	107602890	16820	16820	16820	16820	1
630	20231110	093300	107586070	16820	16830	16830	16800	1188
631	20231110	093200	87627600	16810	16820	16820	16810	534
632	20231110	093100	78651040	16840	16830	16840	16820	390
633	20231110	093000	72088420	16840	16840	16840	16840	138
634	20231110	092900	69764500	16840	16840	16840	16840	0
635	20231110	092800	69764500	16840	16840	16840	16840	0
636	20231110	092700	69764500	16840	16840	16840	16840	5
637	20231110	092600	69680300	16830	16830	16830	16830	0
638	20231110	092500	69680300	16830	16830	16830	16830	5
639	20231110	092400	69596150	16840	16840	16840	16840	50
640	20231110	092300	68754150	16830	16830	16830	16830	100
641	20231110	092200	67071150	16830	16830	16830	16830	0
642	20231110	092100	67071150	16830	16870	16870	16820	1109
643	20231110	092000	48395250	16860	16860	16860	16860	0
644	20231110	091900	48395250	16860	16860	16860	16860	319
645	20231110	091800	43016910	16870	16880	16890	16870	613
646	20231110	091700	32671680	16890	16890	16890	16890	0
647	20231110	091600	32671680	16890	16890	16890	16890	50
648	20231110	091500	31827180	16890	16900	16900	16880	44
649	20231110	091400	31084080	16890	16890	16890	16890	100
650	20231110	091300	29395080	16880	16880	16880	16880	30
651	20231110	091200	28888680	16880	16880	16880	16880	15
652	20231110	091100	28635480	16890	16880	16890	16880	73
653	20231110	091000	27402740	16890	16890	16890	16890	2
654	20231110	090900	27368960	16890	16890	16890	16890	0
655	20231110	090800	27368960	16890	16890	16890	16890	0
656	20231110	090700	27368960	16890	16890	16890	16890	0
657	20231110	090600	27368960	16890	16890	16890	16890	16
658	20231110	090500	27098720	16900	16900	16900	16900	22
659	20231110	090400	26726920	16900	16900	16900	16900	0
660	20231110	090300	26726920	16900	16900	16900	16900	45
661	20231110	090200	25966420	16900	16900	16900	16900	173
662	20231110	090100	23042720	16900	16900	16900	16900	0
663	20231110	090000	23042720	16900	16980	17000	16900	1359