KissMeData/232680/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	204200	271436780	8990	8990	8990	8990	1021
3	20231110	204100	271436780	8990	8990	8990	8990	0
4	20231110	204000	271436780	8990	8990	8990	8990	0
5	20231110	203900	271436780	8990	8990	8990	8990	0
6	20231110	203800	271436780	8990	8990	8990	8990	0
7	20231110	203700	271436780	8990	8990	8990	8990	0
8	20231110	203600	271436780	8990	8990	8990	8990	0
9	20231110	203500	271436780	8990	8990	8990	8990	0
10	20231110	203400	271436780	8990	8990	8990	8990	0
11	20231110	203300	271436780	8990	8990	8990	8990	0
12	20231110	203200	271436780	8990	8990	8990	8990	0
13	20231110	203100	271436780	8990	8990	8990	8990	0
14	20231110	203000	271436780	8990	8990	8990	8990	0
15	20231110	202900	271436780	8990	8990	8990	8990	0
16	20231110	202800	271436780	8990	8990	8990	8990	0
17	20231110	202700	271436780	8990	8990	8990	8990	0
18	20231110	202600	271436780	8990	8990	8990	8990	0
19	20231110	202500	271436780	8990	8990	8990	8990	0
20	20231110	202400	271436780	8990	8990	8990	8990	0
21	20231110	202300	271436780	8990	8990	8990	8990	0
22	20231110	202200	271436780	8990	8990	8990	8990	0
23	20231110	202100	271436780	8990	8990	8990	8990	0
24	20231110	202000	271436780	8990	8990	8990	8990	0
25	20231110	201900	271436780	8990	8990	8990	8990	0
26	20231110	201800	271436780	8990	8990	8990	8990	0
27	20231110	201700	271436780	8990	8990	8990	8990	0
28	20231110	201600	271436780	8990	8990	8990	8990	0
29	20231110	201500	271436780	8990	8990	8990	8990	0
30	20231110	201400	271436780	8990	8990	8990	8990	0
31	20231110	201300	271436780	8990	8990	8990	8990	0
32	20231110	201200	271436780	8990	8990	8990	8990	1021
33	20231110	201100	271436780	8990	8990	8990	8990	0
34	20231110	201000	271436780	8990	8990	8990	8990	0
35	20231110	200900	271436780	8990	8990	8990	8990	0
36	20231110	200800	271436780	8990	8990	8990	8990	0
37	20231110	200700	271436780	8990	8990	8990	8990	0
38	20231110	200600	271436780	8990	8990	8990	8990	0
39	20231110	200500	271436780	8990	8990	8990	8990	0
40	20231110	200400	271436780	8990	8990	8990	8990	0
41	20231110	200300	271436780	8990	8990	8990	8990	0
42	20231110	200200	271436780	8990	8990	8990	8990	0
43	20231110	200100	271436780	8990	8990	8990	8990	0
44	20231110	200000	271436780	8990	8990	8990	8990	0
45	20231110	195900	271436780	8990	8990	8990	8990	0
46	20231110	195800	271436780	8990	8990	8990	8990	0
47	20231110	195700	271436780	8990	8990	8990	8990	0
48	20231110	195600	271436780	8990	8990	8990	8990	0
49	20231110	195500	271436780	8990	8990	8990	8990	0
50	20231110	195400	271436780	8990	8990	8990	8990	0
51	20231110	195300	271436780	8990	8990	8990	8990	0
52	20231110	195200	271436780	8990	8990	8990	8990	0
53	20231110	195100	271436780	8990	8990	8990	8990	0
54	20231110	195000	271436780	8990	8990	8990	8990	0
55	20231110	194900	271436780	8990	8990	8990	8990	0
56	20231110	194800	271436780	8990	8990	8990	8990	0
57	20231110	194700	271436780	8990	8990	8990	8990	0
58	20231110	194600	271436780	8990	8990	8990	8990	0
59	20231110	194500	271436780	8990	8990	8990	8990	0
60	20231110	194400	271436780	8990	8990	8990	8990	0
61	20231110	194300	271436780	8990	8990	8990	8990	0
62	20231110	194200	271436780	8990	8990	8990	8990	1021
63	20231110	194100	271436780	8990	8990	8990	8990	0
64	20231110	194000	271436780	8990	8990	8990	8990	0
65	20231110	193900	271436780	8990	8990	8990	8990	0
66	20231110	193800	271436780	8990	8990	8990	8990	0
67	20231110	193700	271436780	8990	8990	8990	8990	0
68	20231110	193600	271436780	8990	8990	8990	8990	0
69	20231110	193500	271436780	8990	8990	8990	8990	0
70	20231110	193400	271436780	8990	8990	8990	8990	0
71	20231110	193300	271436780	8990	8990	8990	8990	0
72	20231110	193200	271436780	8990	8990	8990	8990	0
73	20231110	193100	271436780	8990	8990	8990	8990	0
74	20231110	193000	271436780	8990	8990	8990	8990	0
75	20231110	192900	271436780	8990	8990	8990	8990	0
76	20231110	192800	271436780	8990	8990	8990	8990	0
77	20231110	192700	271436780	8990	8990	8990	8990	0
78	20231110	192600	271436780	8990	8990	8990	8990	0
79	20231110	192500	271436780	8990	8990	8990	8990	0
80	20231110	192400	271436780	8990	8990	8990	8990	0
81	20231110	192300	271436780	8990	8990	8990	8990	0
82	20231110	192200	271436780	8990	8990	8990	8990	0
83	20231110	192100	271436780	8990	8990	8990	8990	0
84	20231110	192000	271436780	8990	8990	8990	8990	0
85	20231110	191900	271436780	8990	8990	8990	8990	0
86	20231110	191800	271436780	8990	8990	8990	8990	0
87	20231110	191700	271436780	8990	8990	8990	8990	0
88	20231110	191600	271436780	8990	8990	8990	8990	0
89	20231110	191500	271436780	8990	8990	8990	8990	0
90	20231110	191400	271436780	8990	8990	8990	8990	0
91	20231110	191300	271436780	8990	8990	8990	8990	0
92	20231110	191200	271436780	8990	8990	8990	8990	1021
93	20231110	191100	271436780	8990	8990	8990	8990	0
94	20231110	191000	271436780	8990	8990	8990	8990	0
95	20231110	190900	271436780	8990	8990	8990	8990	0
96	20231110	190800	271436780	8990	8990	8990	8990	0
97	20231110	190700	271436780	8990	8990	8990	8990	0
98	20231110	190600	271436780	8990	8990	8990	8990	0
99	20231110	190500	271436780	8990	8990	8990	8990	0
100	20231110	190400	271436780	8990	8990	8990	8990	0
101	20231110	190300	271436780	8990	8990	8990	8990	0
102	20231110	190200	271436780	8990	8990	8990	8990	0
103	20231110	190100	271436780	8990	8990	8990	8990	0
104	20231110	190000	271436780	8990	8990	8990	8990	0
105	20231110	185900	271436780	8990	8990	8990	8990	0
106	20231110	185800	271436780	8990	8990	8990	8990	0
107	20231110	185700	271436780	8990	8990	8990	8990	0
108	20231110	185600	271436780	8990	8990	8990	8990	0
109	20231110	185500	271436780	8990	8990	8990	8990	0
110	20231110	185400	271436780	8990	8990	8990	8990	0
111	20231110	185300	271436780	8990	8990	8990	8990	0
112	20231110	185200	271436780	8990	8990	8990	8990	0
113	20231110	185100	271436780	8990	8990	8990	8990	0
114	20231110	185000	271436780	8990	8990	8990	8990	0
115	20231110	184900	271436780	8990	8990	8990	8990	0
116	20231110	184800	271436780	8990	8990	8990	8990	0
117	20231110	184700	271436780	8990	8990	8990	8990	0
118	20231110	184600	271436780	8990	8990	8990	8990	0
119	20231110	184500	271436780	8990	8990	8990	8990	0
120	20231110	184400	271436780	8990	8990	8990	8990	0
121	20231110	184300	271436780	8990	8990	8990	8990	0
122	20231110	184200	271436780	8990	8990	8990	8990	1021
123	20231110	184100	271436780	8990	8990	8990	8990	0
124	20231110	184000	271436780	8990	8990	8990	8990	0
125	20231110	183900	271436780	8990	8990	8990	8990	0
126	20231110	183800	271436780	8990	8990	8990	8990	0
127	20231110	183700	271436780	8990	8990	8990	8990	0
128	20231110	183600	271436780	8990	8990	8990	8990	0
129	20231110	183500	271436780	8990	8990	8990	8990	0
130	20231110	183400	271436780	8990	8990	8990	8990	0
131	20231110	183300	271436780	8990	8990	8990	8990	0
132	20231110	183200	271436780	8990	8990	8990	8990	0
133	20231110	183100	271436780	8990	8990	8990	8990	0
134	20231110	183000	271436780	8990	8990	8990	8990	0
135	20231110	182900	271436780	8990	8990	8990	8990	0
136	20231110	182800	271436780	8990	8990	8990	8990	0
137	20231110	182700	271436780	8990	8990	8990	8990	0
138	20231110	182600	271436780	8990	8990	8990	8990	0
139	20231110	182500	271436780	8990	8990	8990	8990	0
140	20231110	182400	271436780	8990	8990	8990	8990	0
141	20231110	182300	271436780	8990	8990	8990	8990	0
142	20231110	182200	271436780	8990	8990	8990	8990	0
143	20231110	182100	271436780	8990	8990	8990	8990	0
144	20231110	182000	271436780	8990	8990	8990	8990	0
145	20231110	181900	271436780	8990	8990	8990	8990	0
146	20231110	181800	271436780	8990	8990	8990	8990	0
147	20231110	181700	271436780	8990	8990	8990	8990	0
148	20231110	181600	271436780	8990	8990	8990	8990	0
149	20231110	181500	271436780	8990	8990	8990	8990	0
150	20231110	181400	271436780	8990	8990	8990	8990	0
151	20231110	181300	271436780	8990	8990	8990	8990	0
152	20231110	181200	271436780	8990	8990	8990	8990	1021
153	20231110	181100	271436780	8990	8990	8990	8990	0
154	20231110	181000	271436780	8990	8990	8990	8990	0
155	20231110	180900	271436780	8990	8990	8990	8990	0
156	20231110	180800	271436780	8990	8990	8990	8990	0
157	20231110	180700	271436780	8990	8990	8990	8990	0
158	20231110	180600	271436780	8990	8990	8990	8990	0
159	20231110	180500	271436780	8990	8990	8990	8990	0
160	20231110	180400	271436780	8990	8990	8990	8990	0
161	20231110	180300	271436780	8990	8990	8990	8990	0
162	20231110	180200	271436780	8990	8990	8990	8990	0
163	20231110	180100	271436780	8990	8990	8990	8990	0
164	20231110	180000	271436780	8990	8990	8990	8990	0
165	20231110	175900	271436780	8990	8990	8990	8990	0
166	20231110	175800	271436780	8990	8990	8990	8990	0
167	20231110	175700	271436780	8990	8990	8990	8990	0
168	20231110	175600	271436780	8990	8990	8990	8990	0
169	20231110	175500	271436780	8990	8990	8990	8990	0
170	20231110	175400	271436780	8990	8990	8990	8990	0
171	20231110	175300	271436780	8990	8990	8990	8990	0
172	20231110	175200	271436780	8990	8990	8990	8990	0
173	20231110	175100	271436780	8990	8990	8990	8990	0
174	20231110	175000	271436780	8990	8990	8990	8990	0
175	20231110	174900	271436780	8990	8990	8990	8990	0
176	20231110	174800	271436780	8990	8990	8990	8990	0
177	20231110	174700	271436780	8990	8990	8990	8990	0
178	20231110	174600	271436780	8990	8990	8990	8990	0
179	20231110	174500	271436780	8990	8990	8990	8990	0
180	20231110	174400	271436780	8990	8990	8990	8990	0
181	20231110	174300	271436780	8990	8990	8990	8990	0
182	20231110	174200	271436780	8990	8990	8990	8990	1021
183	20231110	174100	271436780	8990	8990	8990	8990	0
184	20231110	174000	271436780	8990	8990	8990	8990	0
185	20231110	173900	271436780	8990	8990	8990	8990	0
186	20231110	173800	271436780	8990	8990	8990	8990	0
187	20231110	173700	271436780	8990	8990	8990	8990	0
188	20231110	173600	271436780	8990	8990	8990	8990	0
189	20231110	173500	271436780	8990	8990	8990	8990	0
190	20231110	173400	271436780	8990	8990	8990	8990	0
191	20231110	173300	271436780	8990	8990	8990	8990	0
192	20231110	173200	271436780	8990	8990	8990	8990	0
193	20231110	173100	271436780	8990	8990	8990	8990	0
194	20231110	173000	271436780	8990	8990	8990	8990	0
195	20231110	172900	271436780	8990	8990	8990	8990	0
196	20231110	172800	271436780	8990	8990	8990	8990	0
197	20231110	172700	271436780	8990	8990	8990	8990	0
198	20231110	172600	271436780	8990	8990	8990	8990	0
199	20231110	172500	271436780	8990	8990	8990	8990	0
200	20231110	172400	271436780	8990	8990	8990	8990	0
201	20231110	172300	271436780	8990	8990	8990	8990	0
202	20231110	172200	271436780	8990	8990	8990	8990	0
203	20231110	172100	271436780	8990	8990	8990	8990	0
204	20231110	172000	271436780	8990	8990	8990	8990	0
205	20231110	171900	271436780	8990	8990	8990	8990	0
206	20231110	171800	271436780	8990	8990	8990	8990	0
207	20231110	171700	271436780	8990	8990	8990	8990	0
208	20231110	171600	271436780	8990	8990	8990	8990	0
209	20231110	171500	271436780	8990	8990	8990	8990	0
210	20231110	171400	271436780	8990	8990	8990	8990	0
211	20231110	171300	271436780	8990	8990	8990	8990	0
212	20231110	171200	271436780	8990	8990	8990	8990	1021
213	20231110	171100	271436780	8990	8990	8990	8990	0
214	20231110	171000	271436780	8990	8990	8990	8990	0
215	20231110	170900	271436780	8990	8990	8990	8990	0
216	20231110	170800	271436780	8990	8990	8990	8990	0
217	20231110	170700	271436780	8990	8990	8990	8990	0
218	20231110	170600	271436780	8990	8990	8990	8990	0
219	20231110	170500	271436780	8990	8990	8990	8990	0
220	20231110	170400	271436780	8990	8990	8990	8990	0
221	20231110	170300	271436780	8990	8990	8990	8990	0
222	20231110	170200	271436780	8990	8990	8990	8990	0
223	20231110	170100	271436780	8990	8990	8990	8990	0
224	20231110	170000	271436780	8990	8990	8990	8990	0
225	20231110	165900	271436780	8990	8990	8990	8990	0
226	20231110	165800	271436780	8990	8990	8990	8990	0
227	20231110	165700	271436780	8990	8990	8990	8990	0
228	20231110	165600	271436780	8990	8990	8990	8990	0
229	20231110	165500	271436780	8990	8990	8990	8990	0
230	20231110	165400	271436780	8990	8990	8990	8990	0
231	20231110	165300	271436780	8990	8990	8990	8990	0
232	20231110	165200	271436780	8990	8990	8990	8990	0
233	20231110	165100	271436780	8990	8990	8990	8990	0
234	20231110	165000	271436780	8990	8990	8990	8990	0
235	20231110	164900	271436780	8990	8990	8990	8990	0
236	20231110	164800	271436780	8990	8990	8990	8990	0
237	20231110	164700	271436780	8990	8990	8990	8990	0
238	20231110	164600	271436780	8990	8990	8990	8990	0
239	20231110	164500	271436780	8990	8990	8990	8990	0
240	20231110	164400	271436780	8990	8990	8990	8990	0
241	20231110	164300	271436780	8990	8990	8990	8990	0
242	20231110	164200	271436780	8990	8990	8990	8990	1021
243	20231110	164100	271436780	8990	8990	8990	8990	0
244	20231110	164000	271436780	8990	8990	8990	8990	0
245	20231110	163900	271436780	8990	8990	8990	8990	0
246	20231110	163800	271436780	8990	8990	8990	8990	0
247	20231110	163700	271436780	8990	8990	8990	8990	0
248	20231110	163600	271436780	8990	8990	8990	8990	0
249	20231110	163500	271436780	8990	8990	8990	8990	0
250	20231110	163400	271436780	8990	8990	8990	8990	0
251	20231110	163300	271436780	8990	8990	8990	8990	0
252	20231110	163200	271436780	8990	8990	8990	8990	0
253	20231110	163100	271436780	8990	8990	8990	8990	0
254	20231110	163000	271436780	8990	8990	8990	8990	0
255	20231110	162900	271436780	8990	8990	8990	8990	0
256	20231110	162800	271436780	8990	8990	8990	8990	0
257	20231110	162700	271436780	8990	8990	8990	8990	0
258	20231110	162600	271436780	8990	8990	8990	8990	0
259	20231110	162500	271436780	8990	8990	8990	8990	0
260	20231110	162400	271436780	8990	8990	8990	8990	0
261	20231110	162300	271436780	8990	8990	8990	8990	0
262	20231110	162200	271436780	8990	8990	8990	8990	0
263	20231110	162100	271436780	8990	8990	8990	8990	0
264	20231110	162000	271436780	8990	8990	8990	8990	0
265	20231110	161900	271436780	8990	8990	8990	8990	0
266	20231110	161800	271436780	8990	8990	8990	8990	0
267	20231110	161700	271436780	8990	8990	8990	8990	0
268	20231110	161600	271436780	8990	8990	8990	8990	0
269	20231110	161500	271436780	8990	8990	8990	8990	0
270	20231110	161400	271436780	8990	8990	8990	8990	0
271	20231110	161300	271436780	8990	8990	8990	8990	0
272	20231110	161200	271436780	8990	8990	8990	8990	1021
273	20231110	161100	271436780	8990	8990	8990	8990	0
274	20231110	161000	271436780	8990	8990	8990	8990	0
275	20231110	160900	271436780	8990	8990	8990	8990	0
276	20231110	160800	271436780	8990	8990	8990	8990	0
277	20231110	160700	271436780	8990	8990	8990	8990	0
278	20231110	160600	271436780	8990	8990	8990	8990	0
279	20231110	160500	271436780	8990	8990	8990	8990	0
280	20231110	160400	271436780	8990	8990	8990	8990	0
281	20231110	160300	271436780	8990	8990	8990	8990	0
282	20231110	160200	271436780	8990	8990	8990	8990	0
283	20231110	160100	271436780	8990	8990	8990	8990	0
284	20231110	160000	271436780	8990	8990	8990	8990	0
285	20231110	155900	271436780	8990	8990	8990	8990	0
286	20231110	155800	271436780	8990	8990	8990	8990	0
287	20231110	155700	271436780	8990	8990	8990	8990	0
288	20231110	155600	271436780	8990	8990	8990	8990	0
289	20231110	155500	271436780	8990	8990	8990	8990	0
290	20231110	155400	271436780	8990	8990	8990	8990	0
291	20231110	155300	271436780	8990	8990	8990	8990	0
292	20231110	155200	271436780	8990	8990	8990	8990	0
293	20231110	155100	271436780	8990	8990	8990	8990	0
294	20231110	155000	271436780	8990	8990	8990	8990	0
295	20231110	154900	271436780	8990	8990	8990	8990	0
296	20231110	154800	271436780	8990	8990	8990	8990	0
297	20231110	154700	271436780	8990	8990	8990	8990	0
298	20231110	154600	271436780	8990	8990	8990	8990	0
299	20231110	154500	271436780	8990	8990	8990	8990	0
300	20231110	154400	271436780	8990	8990	8990	8990	0
301	20231110	154300	271436780	8990	8990	8990	8990	0
302	20231110	154200	271436780	8990	8990	8990	8990	1021
303	20231110	154100	271436780	8990	8990	8990	8990	0
304	20231110	154000	271436780	8990	8990	8990	8990	0
305	20231110	153900	271436780	8990	8990	8990	8990	0
306	20231110	153800	271436780	8990	8990	8990	8990	0
307	20231110	153700	271436780	8990	8990	8990	8990	0
308	20231110	153600	271436780	8990	8990	8990	8990	0
309	20231110	153500	271436780	8990	8990	8990	8990	0
310	20231110	153400	271436780	8990	8990	8990	8990	0
311	20231110	153300	271436780	8990	8990	8990	8990	0
312	20231110	153200	271436780	8990	8990	8990	8990	0
313	20231110	153100	271436780	8990	8990	8990	8990	0
314	20231110	153000	271436780	8990	8990	8990	8990	1021
315	20231110	152900	262257990	8950	8950	8950	8950	0
316	20231110	152800	262257990	8950	8950	8950	8950	0
317	20231110	152700	262257990	8950	8950	8950	8950	0
318	20231110	152600	262257990	8950	8950	8950	8950	0
319	20231110	152500	262257990	8950	8950	8950	8950	0
320	20231110	152400	262257990	8950	8950	8950	8950	0
321	20231110	152300	262257990	8950	8950	8950	8950	0
322	20231110	152200	262257990	8950	8950	8950	8950	0
323	20231110	152100	262257990	8950	8950	8950	8950	0
324	20231110	152000	262257990	8950	8950	8950	8950	0
325	20231110	151900	262257990	8950	8950	8950	8950	205
326	20231110	151800	260423240	8960	8950	8960	8950	62
327	20231110	151700	259868220	8950	8950	8950	8950	50
328	20231110	151600	259420720	8960	8960	8960	8960	0
329	20231110	151500	259420720	8960	8960	8960	8960	178
330	20231110	151400	257825840	8960	8960	8960	8960	0
331	20231110	151300	257825840	8960	8960	8960	8960	0
332	20231110	151200	257825840	8960	8960	8960	8960	0
333	20231110	151100	257825840	8960	8950	8960	8950	233
334	20231110	151000	255740360	8960	8950	8960	8950	55
335	20231110	150900	255248060	8950	8950	8950	8950	0
336	20231110	150800	255248060	8950	8950	8950	8950	26
337	20231110	150700	255015360	8950	8950	8950	8950	0
338	20231110	150600	255015360	8950	8950	8950	8950	50
339	20231110	150500	254567860	8960	8960	8960	8960	0
340	20231110	150400	254567860	8960	8960	8960	8960	20
341	20231110	150300	254388660	8960	8960	8960	8960	48
342	20231110	150200	253958580	8960	8950	8960	8950	104
343	20231110	150100	253027160	8950	8950	8950	8950	0
344	20231110	150000	253027160	8950	8950	8950	8950	3
345	20231110	145900	253000310	8940	8930	8940	8930	337
346	20231110	145800	249990470	8930	8930	8930	8930	0
347	20231110	145700	249990470	8930	8930	8930	8930	0
348	20231110	145600	249990470	8930	8930	8930	8930	0
349	20231110	145500	249990470	8930	8930	8930	8930	0
350	20231110	145400	249990470	8930	8930	8930	8930	176
351	20231110	145300	248418790	8930	8930	8930	8930	0
352	20231110	145200	248418790	8930	8880	8930	8880	2071
353	20231110	145100	230009820	8860	8870	8870	8860	100
354	20231110	145000	229123740	8880	8880	8880	8880	0
355	20231110	144900	229123740	8880	8880	8880	8880	0
356	20231110	144800	229123740	8880	8880	8880	8880	0
357	20231110	144700	229123740	8880	8880	8880	8880	0
358	20231110	144600	229123740	8880	8880	8880	8880	10
359	20231110	144500	229034940	8870	8870	8870	8870	0
360	20231110	144400	229034940	8870	8870	8870	8870	0
361	20231110	144300	229034940	8870	8870	8870	8870	0
362	20231110	144200	229034940	8870	8870	8870	8870	0
363	20231110	144100	229034940	8870	8870	8870	8870	0
364	20231110	144000	229034940	8870	8870	8870	8870	0
365	20231110	143900	229034940	8870	8870	8870	8870	0
366	20231110	143800	229034940	8870	8870	8870	8870	0
367	20231110	143700	229034940	8870	8870	8870	8870	0
368	20231110	143600	229034940	8870	8870	8870	8870	0
369	20231110	143500	229034940	8870	8870	8870	8870	67
370	20231110	143400	228440650	8870	8870	8870	8870	85
371	20231110	143300	227686700	8870	8870	8870	8870	103
372	20231110	143200	226773090	8890	8890	8890	8890	0
373	20231110	143100	226773090	8890	8890	8890	8890	0
374	20231110	143000	226773090	8890	8890	8890	8890	0
375	20231110	142900	226773090	8890	8890	8890	8890	0
376	20231110	142800	226773090	8890	8890	8890	8890	0
377	20231110	142700	226773090	8890	8890	8890	8890	0
378	20231110	142600	226773090	8890	8890	8890	8890	0
379	20231110	142500	226773090	8890	8890	8890	8890	0
380	20231110	142400	226773090	8890	8890	8890	8890	0
381	20231110	142300	226773090	8890	8890	8890	8890	0
382	20231110	142200	226773090	8890	8890	8890	8890	0
383	20231110	142100	226773090	8890	8890	8890	8890	0
384	20231110	142000	226773090	8890	8890	8890	8890	0
385	20231110	141900	226773090	8890	8890	8890	8890	0
386	20231110	141800	226773090	8890	8890	8890	8890	0
387	20231110	141700	226773090	8890	8890	8890	8890	50
388	20231110	141600	226328590	8900	8900	8900	8900	0
389	20231110	141500	226328590	8900	8900	8900	8900	0
390	20231110	141400	226328590	8900	8900	8900	8900	0
391	20231110	141300	226328590	8900	8900	8900	8900	1
392	20231110	141200	226319690	8890	8890	8890	8890	0
393	20231110	141100	226319690	8890	8890	8890	8890	0
394	20231110	141000	226319690	8890	8860	8890	8860	983
395	20231110	140900	217593410	8860	8860	8860	8860	0
396	20231110	140800	217593410	8860	8860	8860	8860	0
397	20231110	140700	217593410	8860	8860	8860	8860	0
398	20231110	140600	217593410	8860	8860	8860	8860	525
399	20231110	140500	212941910	8860	8860	8860	8860	0
400	20231110	140400	212941910	8860	8860	8860	8860	0
401	20231110	140300	212941910	8860	8860	8860	8860	0
402	20231110	140200	212941910	8860	8860	8860	8860	0
403	20231110	140100	212941910	8860	8860	8860	8860	0
404	20231110	140000	212941910	8860	8860	8860	8860	0
405	20231110	135900	212941910	8860	8860	8860	8860	1
406	20231110	135800	212933050	8850	8850	8850	8850	41
407	20231110	135700	212570200	8860	8860	8860	8860	20
408	20231110	135600	212393000	8870	8870	8870	8870	1
409	20231110	135500	212384130	8840	8840	8840	8840	0
410	20231110	135400	212384130	8840	8840	8840	8840	0
411	20231110	135300	212384130	8840	8840	8840	8840	0
412	20231110	135200	212384130	8840	8830	8840	8830	1808
413	20231110	135100	196409490	8830	8830	8830	8830	12
414	20231110	135000	196303530	8820	8820	8820	8820	1398
415	20231110	134900	183973170	8820	8820	8820	8820	6
416	20231110	134800	183920250	8810	8820	8820	8810	121
417	20231110	134700	182854160	8820	8820	8820	8820	83
418	20231110	134600	182122100	8820	8820	8820	8820	0
419	20231110	134500	182122100	8820	8820	8820	8820	0
420	20231110	134400	182122100	8820	8820	8820	8820	77
421	20231110	134300	181442960	8830	8830	8830	8830	0
422	20231110	134200	181442960	8830	8830	8830	8830	12
423	20231110	134100	181337000	8840	8840	8840	8840	0
424	20231110	134000	181337000	8840	8840	8840	8840	0
425	20231110	133900	181337000	8840	8840	8840	8840	0
426	20231110	133800	181337000	8840	8840	8840	8840	3
427	20231110	133700	181310480	8850	8840	8850	8840	497
428	20231110	133600	176916950	8840	8840	8840	8840	8
429	20231110	133500	176846230	8820	8810	8820	8810	1474
430	20231110	133400	163850550	8810	8810	8810	8810	503
431	20231110	133300	159419120	8820	8820	8820	8820	0
432	20231110	133200	159419120	8820	8820	8820	8820	1
433	20231110	133100	159410300	8820	8820	8820	8820	25
434	20231110	133000	159189800	8820	8820	8820	8820	600
435	20231110	132900	153897800	8820	8830	8830	8820	500
436	20231110	132800	149486810	8860	8850	8860	8850	898
437	20231110	132700	141539500	8840	8840	8840	8840	388
438	20231110	132600	138109580	8840	8840	8840	8840	0
439	20231110	132500	138109580	8840	8840	8840	8840	145
440	20231110	132400	136827780	8850	8850	8850	8850	103
441	20231110	132300	135916230	8850	8850	8850	8850	0
442	20231110	132200	135916230	8850	8850	8850	8850	0
443	20231110	132100	135916230	8850	8850	8850	8850	121
444	20231110	132000	134845380	8870	8870	8870	8870	0
445	20231110	131900	134845380	8870	8870	8870	8870	1
446	20231110	131800	134836510	8850	8850	8850	8850	0
447	20231110	131700	134836510	8850	8850	8850	8850	0
448	20231110	131600	134836510	8850	8850	8850	8850	0
449	20231110	131500	134836510	8850	8850	8850	8850	72
450	20231110	131400	134199310	8850	8850	8850	8850	0
451	20231110	131300	134199310	8850	8850	8850	8850	0
452	20231110	131200	134199310	8850	8850	8850	8850	15
453	20231110	131100	134066560	8840	8840	8840	8840	141
454	20231110	131000	132820120	8840	8840	8840	8840	0
455	20231110	130900	132820120	8840	8840	8840	8840	0
456	20231110	130800	132820120	8840	8840	8840	8840	0
457	20231110	130700	132820120	8840	8840	8840	8840	0
458	20231110	130600	132820120	8840	8840	8840	8840	0
459	20231110	130500	132820120	8840	8840	8840	8840	0
460	20231110	130400	132820120	8840	8840	8840	8840	0
461	20231110	130300	132820120	8840	8840	8840	8840	10
462	20231110	130200	132731720	8830	8830	8830	8830	0
463	20231110	130100	132731720	8830	8830	8830	8830	3
464	20231110	130000	132705230	8840	8840	8840	8840	0
465	20231110	125900	132705230	8840	8840	8840	8840	1
466	20231110	125800	132696390	8830	8830	8830	8830	12
467	20231110	125700	132590430	8830	8830	8830	8830	172
468	20231110	125600	131071670	8830	8830	8830	8830	8
469	20231110	125500	131001030	8830	8830	8830	8830	0
470	20231110	125400	131001030	8830	8830	8830	8830	4
471	20231110	125300	130965710	8830	8830	8830	8830	108
472	20231110	125200	130012070	8840	8840	8840	8840	0
473	20231110	125100	130012070	8840	8840	8840	8840	0
474	20231110	125000	130012070	8840	8840	8840	8840	5
475	20231110	124900	129967870	8840	8840	8840	8840	0
476	20231110	124800	129967870	8840	8840	8840	8840	0
477	20231110	124700	129967870	8840	8840	8840	8840	60
478	20231110	124600	129437470	8840	8840	8840	8840	200
479	20231110	124500	127669470	8850	8850	8850	8850	4
480	20231110	124400	127634070	8840	8840	8840	8840	0
481	20231110	124300	127634070	8840	8840	8840	8840	1
482	20231110	124200	127625230	8840	8840	8840	8840	36
483	20231110	124100	127306990	8850	8840	8850	8840	6
484	20231110	124000	127253940	8850	8850	8850	8850	8
485	20231110	123900	127183140	8850	8850	8850	8850	174
486	20231110	123800	125643240	8850	8870	8870	8850	120
487	20231110	123700	124580810	8880	8880	8880	8880	0
488	20231110	123600	124580810	8880	8880	8880	8880	0
489	20231110	123500	124580810	8880	8880	8880	8880	0
490	20231110	123400	124580810	8880	8880	8880	8880	0
491	20231110	123300	124580810	8880	8870	8880	8870	51
492	20231110	123200	124128320	8870	8870	8870	8870	0
493	20231110	123100	124128320	8870	8870	8870	8870	0
494	20231110	123000	124128320	8870	8870	8870	8870	0
495	20231110	122900	124128320	8870	8870	8870	8870	0
496	20231110	122800	124128320	8870	8870	8870	8870	235
497	20231110	122700	122043870	8880	8880	8880	8880	12
498	20231110	122600	121937310	8890	8890	8890	8890	0
499	20231110	122500	121937310	8890	8890	8890	8890	0
500	20231110	122400	121937310	8890	8890	8890	8890	12
501	20231110	122300	121830630	8880	8880	8880	8880	0
502	20231110	122200	121830630	8880	8880	8880	8880	40
503	20231110	122100	121475430	8890	8890	8890	8890	0
504	20231110	122000	121475430	8890	8890	8890	8890	10
505	20231110	121900	121386530	8900	8900	8900	8900	0
506	20231110	121800	121386530	8900	8900	8900	8900	0
507	20231110	121700	121386530	8900	8900	8900	8900	0
508	20231110	121600	121386530	8900	8900	8900	8900	2
509	20231110	121500	121368730	8900	8900	8900	8900	5
510	20231110	121400	121324230	8880	8880	8880	8880	0
511	20231110	121300	121324230	8880	8880	8880	8880	0
512	20231110	121200	121324230	8880	8880	8880	8880	0
513	20231110	121100	121324230	8880	8880	8880	8880	0
514	20231110	121000	121324230	8880	8880	8880	8880	0
515	20231110	120900	121324230	8880	8910	8910	8880	24
516	20231110	120800	121110910	8920	8920	8920	8920	1
517	20231110	120700	121101990	8930	8930	8930	8930	0
518	20231110	120600	121101990	8930	8930	8930	8930	0
519	20231110	120500	121101990	8930	8930	8930	8930	0
520	20231110	120400	121101990	8930	8930	8930	8930	0
521	20231110	120300	121101990	8930	8930	8930	8930	0
522	20231110	120200	121101990	8930	8930	8930	8930	0
523	20231110	120100	121101990	8930	8920	8930	8920	196
524	20231110	120000	119353470	8930	8930	8930	8930	0
525	20231110	115900	119353470	8930	8940	8940	8930	347
526	20231110	115800	116253020	8960	8960	8960	8960	0
527	20231110	115700	116253020	8960	8960	8960	8960	20
528	20231110	115600	116073820	8960	8960	8960	8960	0
529	20231110	115500	116073820	8960	8960	8960	8960	0
530	20231110	115400	116073820	8960	8970	8970	8960	87
531	20231110	115300	115294290	8970	8970	8970	8970	0
532	20231110	115200	115294290	8970	8940	8970	8940	116
533	20231110	115100	114256180	8940	8920	8940	8910	651
534	20231110	115000	108445230	8900	8900	8900	8900	0
535	20231110	114900	108445230	8900	8900	8900	8900	0
536	20231110	114800	108445230	8900	8900	8900	8900	0
537	20231110	114700	108445230	8900	8900	8900	8900	0
538	20231110	114600	108445230	8900	8900	8900	8900	0
539	20231110	114500	108445230	8900	8900	8900	8900	0
540	20231110	114400	108445230	8900	8900	8900	8900	0
541	20231110	114300	108445230	8900	8900	8900	8900	0
542	20231110	114200	108445230	8900	8900	8900	8900	0
543	20231110	114100	108445230	8900	8910	8910	8900	303
544	20231110	114000	105746530	8920	8920	8920	8920	0
545	20231110	113900	105746530	8920	8930	8930	8920	217
546	20231110	113800	103810740	8930	8930	8930	8930	0
547	20231110	113700	103810740	8930	8930	8930	8930	0
548	20231110	113600	103810740	8930	8930	8930	8930	0
549	20231110	113500	103810740	8930	8930	8930	8930	3
550	20231110	113400	103783950	8940	8940	8940	8940	0
551	20231110	113300	103783950	8940	8940	8940	8940	0
552	20231110	113200	103783950	8940	8940	8940	8940	0
553	20231110	113100	103783950	8940	8940	8940	8940	0
554	20231110	113000	103783950	8940	8930	8940	8930	12
555	20231110	112900	103676780	8940	8940	8940	8940	21
556	20231110	112800	103489040	8940	8900	8950	8900	910
557	20231110	112700	95363510	8880	8880	8880	8880	461
558	20231110	112600	91269830	8870	8870	8870	8870	0
559	20231110	112500	91269830	8870	8870	8870	8870	5
560	20231110	112400	91225480	8880	8880	8880	8880	10
561	20231110	112300	91136680	8880	8880	8880	8880	1
562	20231110	112200	91127800	8870	8870	8870	8870	0
563	20231110	112100	91127800	8870	8870	8870	8870	12
564	20231110	112000	91021360	8860	8860	8860	8860	0
565	20231110	111900	91021360	8860	8860	8860	8860	0
566	20231110	111800	91021360	8860	8860	8860	8860	0
567	20231110	111700	91021360	8860	8860	8860	8860	0
568	20231110	111600	91021360	8860	8860	8860	8860	100
569	20231110	111500	90135360	8860	8860	8860	8860	0
570	20231110	111400	90135360	8860	8860	8860	8860	250
571	20231110	111300	87920360	8860	8860	8860	8860	0
572	20231110	111200	87920360	8860	8860	8860	8860	0
573	20231110	111100	87920360	8860	8860	8860	8860	0
574	20231110	111000	87920360	8860	8870	8870	8860	500
575	20231110	110900	83489240	8890	8890	8890	8890	0
576	20231110	110800	83489240	8890	8880	8890	8880	100
577	20231110	110700	82600340	8880	8880	8880	8880	0
578	20231110	110600	82600340	8880	8880	8880	8880	0
579	20231110	110500	82600340	8880	8880	8880	8880	0
580	20231110	110400	82600340	8880	8880	8880	8880	0
581	20231110	110300	82600340	8880	8870	8880	8870	13
582	20231110	110200	82484930	8870	8870	8870	8870	0
583	20231110	110100	82484930	8870	8870	8870	8870	0
584	20231110	110000	82484930	8870	8870	8870	8870	0
585	20231110	105900	82484930	8870	8870	8870	8870	1
586	20231110	105800	82476060	8880	8880	8880	8880	0
587	20231110	105700	82476060	8880	8880	8880	8880	0
588	20231110	105600	82476060	8880	8880	8880	8880	0
589	20231110	105500	82476060	8880	8880	8880	8880	0
590	20231110	105400	82476060	8880	8880	8880	8880	0
591	20231110	105300	82476060	8880	8880	8880	8880	0
592	20231110	105200	82476060	8880	8880	8880	8880	0
593	20231110	105100	82476060	8880	8880	8880	8880	0
594	20231110	105000	82476060	8880	8880	8880	8880	0
595	20231110	104900	82476060	8880	8880	8880	8880	0
596	20231110	104800	82476060	8880	8880	8880	8880	0
597	20231110	104700	82476060	8880	8880	8880	8880	10
598	20231110	104600	82387260	8870	8870	8870	8870	0
599	20231110	104500	82387260	8870	8870	8870	8870	5
600	20231110	104400	82342910	8870	8870	8870	8870	40
601	20231110	104300	81988110	8860	8860	8860	8860	34
602	20231110	104200	81686870	8870	8870	8870	8870	0
603	20231110	104100	81686870	8870	8870	8870	8870	0
604	20231110	104000	81686870	8870	8870	8870	8870	0
605	20231110	103900	81686870	8870	8870	8870	8870	11
606	20231110	103800	81589300	8870	8870	8870	8870	0
607	20231110	103700	81589300	8870	8870	8870	8870	0
608	20231110	103600	81589300	8870	8870	8870	8870	32
609	20231110	103500	81305460	8880	8880	8880	8880	0
610	20231110	103400	81305460	8880	8880	8880	8880	0
611	20231110	103300	81305460	8880	8880	8880	8880	9
612	20231110	103200	81225540	8880	8880	8880	8880	0
613	20231110	103100	81225540	8880	8890	8890	8880	24
614	20231110	103000	81012280	8890	8890	8890	8890	0
615	20231110	102900	81012280	8890	8890	8890	8890	0
616	20231110	102800	81012280	8890	8890	8890	8890	428
617	20231110	102700	77207360	8890	8890	8890	8890	0
618	20231110	102600	77207360	8890	8890	8890	8890	0
619	20231110	102500	77207360	8890	8890	8890	8890	0
620	20231110	102400	77207360	8890	8890	8890	8890	14
621	20231110	102300	77082900	8900	8900	8900	8900	0
622	20231110	102200	77082900	8900	8900	8900	8900	0
623	20231110	102100	77082900	8900	8910	8910	8900	27
624	20231110	102000	76842480	8920	8920	8920	8920	30
625	20231110	101900	76574880	8930	8930	8930	8930	0
626	20231110	101800	76574880	8930	8930	8930	8930	2
627	20231110	101700	76557020	8930	8930	8930	8930	0
628	20231110	101600	76557020	8930	8930	8930	8930	0
629	20231110	101500	76557020	8930	8930	8930	8930	0
630	20231110	101400	76557020	8930	8900	8930	8900	191
631	20231110	101300	74857090	8900	8900	8900	8900	602
632	20231110	101200	69499290	8900	8900	8900	8900	11
633	20231110	101100	69401390	8890	8890	8890	8890	0
634	20231110	101000	69401390	8890	8890	8890	8890	0
635	20231110	100900	69401390	8890	8890	8890	8890	0
636	20231110	100800	69401390	8890	8880	8890	8880	169
637	20231110	100700	67900470	8890	8890	8890	8890	0
638	20231110	100600	67900470	8890	8890	8890	8890	0
639	20231110	100500	67900470	8890	8890	8890	8890	190
640	20231110	100400	66211370	8890	8890	8890	8890	110
641	20231110	100300	65233470	8890	8890	8890	8890	15
642	20231110	100200	65100120	8890	8890	8890	8890	5
643	20231110	100100	65055670	8890	8890	8890	8890	0
644	20231110	100000	65055670	8890	8900	8900	8890	23
645	20231110	095900	64851080	8900	8900	8900	8900	0
646	20231110	095800	64851080	8900	8940	8940	8900	439
647	20231110	095700	60941900	8910	8910	8910	8910	10
648	20231110	095600	60852800	8910	8930	8950	8910	748
649	20231110	095500	54181120	8930	8830	8930	8830	1206
650	20231110	095400	43453120	8820	8820	8820	8820	0
651	20231110	095300	43453120	8820	8800	8820	8800	41
652	20231110	095200	43091800	8800	8800	8800	8800	0
653	20231110	095100	43091800	8800	8800	8800	8800	10
654	20231110	095000	43003800	8800	8800	8800	8800	3
655	20231110	094900	42977400	8800	8800	8800	8800	1
656	20231110	094800	42968600	8780	8780	8780	8780	0
657	20231110	094700	42968600	8780	8780	8780	8780	0
658	20231110	094600	42968600	8780	8780	8780	8780	0
659	20231110	094500	42968600	8780	8780	8780	8780	0
660	20231110	094400	42968600	8780	8780	8780	8780	203
661	20231110	094300	41186260	8790	8790	8790	8790	0
662	20231110	094200	41186260	8790	8800	8800	8790	25
663	20231110	094100	40966280	8810	8810	8810	8810	0
664	20231110	094000	40966280	8810	8790	8810	8790	5
665	20231110	093900	40922310	8790	8790	8790	8790	205
666	20231110	093800	39120360	8850	8850	8850	8850	0
667	20231110	093700	39120360	8850	8850	8850	8850	0
668	20231110	093600	39120360	8850	8770	8850	8770	651
669	20231110	093500	33410010	8770	8770	8770	8770	4
670	20231110	093400	33374930	8770	8780	8780	8770	525
671	20231110	093300	28767670	8800	8800	8800	8790	466
672	20231110	093200	24671310	8790	8790	8790	8790	0
673	20231110	093100	24671310	8790	8790	8790	8790	0
674	20231110	093000	24671310	8790	8830	8830	8790	1200
675	20231110	092900	14116520	8830	8850	8850	8830	123
676	20231110	092800	13028500	8860	8850	8860	8850	4
677	20231110	092700	12993090	8860	8860	8860	8860	61
678	20231110	092600	12452630	8870	8880	8880	8870	273
679	20231110	092500	10030990	8880	8880	8880	8880	3
680	20231110	092400	10004350	8880	8890	8890	8880	22
681	20231110	092300	9808820	8890	8890	8890	8890	0
682	20231110	092200	9808820	8890	8890	8890	8890	36
683	20231110	092100	9488780	8900	8900	8900	8900	0
684	20231110	092000	9488780	8900	8900	8900	8900	0
685	20231110	091900	9488780	8900	8900	8900	8900	0
686	20231110	091800	9488780	8900	8890	8900	8890	10
687	20231110	091700	9399790	8900	8920	8920	8900	54
688	20231110	091600	8918190	8920	8920	8920	8920	0
689	20231110	091500	8918190	8920	8920	8920	8920	0
690	20231110	091400	8918190	8920	8920	8920	8920	0
691	20231110	091300	8918190	8920	8920	8920	8920	0
692	20231110	091200	8918190	8920	8920	8920	8920	3
693	20231110	091100	8891430	8930	8900	8930	8900	69
694	20231110	091000	8276610	8900	8890	8900	8890	11
695	20231110	090900	8178810	8880	8910	8910	8880	44
696	20231110	090800	7787660	8900	8900	8900	8900	3
697	20231110	090700	7760960	8900	8910	8910	8900	2
698	20231110	090600	7743150	8890	8890	8890	8890	693
699	20231110	090500	1582380	8940	8940	8940	8940	0
700	20231110	090400	1582380	8940	8940	8940	8940	0
701	20231110	090300	1582380	8940	8940	8940	8940	0
702	20231110	090200	1582380	8940	8940	8940	8940	0
703	20231110	090100	1582380	8940	8940	8940	8940	177
704	20231110	090000	0	8940	8940	8940	8940	0