KissMeData/282690/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	205500	99037270	11830	11830	11830	11830	397
3	20231110	205400	99037270	11830	11830	11830	11830	0
4	20231110	205300	99037270	11830	11830	11830	11830	0
5	20231110	205200	99037270	11830	11830	11830	11830	0
6	20231110	205100	99037270	11830	11830	11830	11830	0
7	20231110	205000	99037270	11830	11830	11830	11830	0
8	20231110	204900	99037270	11830	11830	11830	11830	0
9	20231110	204800	99037270	11830	11830	11830	11830	0
10	20231110	204700	99037270	11830	11830	11830	11830	0
11	20231110	204600	99037270	11830	11830	11830	11830	0
12	20231110	204500	99037270	11830	11830	11830	11830	0
13	20231110	204400	99037270	11830	11830	11830	11830	0
14	20231110	204300	99037270	11830	11830	11830	11830	0
15	20231110	204200	99037270	11830	11830	11830	11830	0
16	20231110	204100	99037270	11830	11830	11830	11830	0
17	20231110	204000	99037270	11830	11830	11830	11830	0
18	20231110	203900	99037270	11830	11830	11830	11830	0
19	20231110	203800	99037270	11830	11830	11830	11830	0
20	20231110	203700	99037270	11830	11830	11830	11830	0
21	20231110	203600	99037270	11830	11830	11830	11830	0
22	20231110	203500	99037270	11830	11830	11830	11830	0
23	20231110	203400	99037270	11830	11830	11830	11830	0
24	20231110	203300	99037270	11830	11830	11830	11830	0
25	20231110	203200	99037270	11830	11830	11830	11830	0
26	20231110	203100	99037270	11830	11830	11830	11830	0
27	20231110	203000	99037270	11830	11830	11830	11830	0
28	20231110	202900	99037270	11830	11830	11830	11830	0
29	20231110	202800	99037270	11830	11830	11830	11830	0
30	20231110	202700	99037270	11830	11830	11830	11830	0
31	20231110	202600	99037270	11830	11830	11830	11830	0
32	20231110	202500	99037270	11830	11830	11830	11830	397
33	20231110	202400	99037270	11830	11830	11830	11830	0
34	20231110	202300	99037270	11830	11830	11830	11830	0
35	20231110	202200	99037270	11830	11830	11830	11830	0
36	20231110	202100	99037270	11830	11830	11830	11830	0
37	20231110	202000	99037270	11830	11830	11830	11830	0
38	20231110	201900	99037270	11830	11830	11830	11830	0
39	20231110	201800	99037270	11830	11830	11830	11830	0
40	20231110	201700	99037270	11830	11830	11830	11830	0
41	20231110	201600	99037270	11830	11830	11830	11830	0
42	20231110	201500	99037270	11830	11830	11830	11830	0
43	20231110	201400	99037270	11830	11830	11830	11830	0
44	20231110	201300	99037270	11830	11830	11830	11830	0
45	20231110	201200	99037270	11830	11830	11830	11830	0
46	20231110	201100	99037270	11830	11830	11830	11830	0
47	20231110	201000	99037270	11830	11830	11830	11830	0
48	20231110	200900	99037270	11830	11830	11830	11830	0
49	20231110	200800	99037270	11830	11830	11830	11830	0
50	20231110	200700	99037270	11830	11830	11830	11830	0
51	20231110	200600	99037270	11830	11830	11830	11830	0
52	20231110	200500	99037270	11830	11830	11830	11830	0
53	20231110	200400	99037270	11830	11830	11830	11830	0
54	20231110	200300	99037270	11830	11830	11830	11830	0
55	20231110	200200	99037270	11830	11830	11830	11830	0
56	20231110	200100	99037270	11830	11830	11830	11830	0
57	20231110	200000	99037270	11830	11830	11830	11830	0
58	20231110	195900	99037270	11830	11830	11830	11830	0
59	20231110	195800	99037270	11830	11830	11830	11830	0
60	20231110	195700	99037270	11830	11830	11830	11830	0
61	20231110	195600	99037270	11830	11830	11830	11830	0
62	20231110	195500	99037270	11830	11830	11830	11830	397
63	20231110	195400	99037270	11830	11830	11830	11830	0
64	20231110	195300	99037270	11830	11830	11830	11830	0
65	20231110	195200	99037270	11830	11830	11830	11830	0
66	20231110	195100	99037270	11830	11830	11830	11830	0
67	20231110	195000	99037270	11830	11830	11830	11830	0
68	20231110	194900	99037270	11830	11830	11830	11830	0
69	20231110	194800	99037270	11830	11830	11830	11830	0
70	20231110	194700	99037270	11830	11830	11830	11830	0
71	20231110	194600	99037270	11830	11830	11830	11830	0
72	20231110	194500	99037270	11830	11830	11830	11830	0
73	20231110	194400	99037270	11830	11830	11830	11830	0
74	20231110	194300	99037270	11830	11830	11830	11830	0
75	20231110	194200	99037270	11830	11830	11830	11830	0
76	20231110	194100	99037270	11830	11830	11830	11830	0
77	20231110	194000	99037270	11830	11830	11830	11830	0
78	20231110	193900	99037270	11830	11830	11830	11830	0
79	20231110	193800	99037270	11830	11830	11830	11830	0
80	20231110	193700	99037270	11830	11830	11830	11830	0
81	20231110	193600	99037270	11830	11830	11830	11830	0
82	20231110	193500	99037270	11830	11830	11830	11830	0
83	20231110	193400	99037270	11830	11830	11830	11830	0
84	20231110	193300	99037270	11830	11830	11830	11830	0
85	20231110	193200	99037270	11830	11830	11830	11830	0
86	20231110	193100	99037270	11830	11830	11830	11830	0
87	20231110	193000	99037270	11830	11830	11830	11830	0
88	20231110	192900	99037270	11830	11830	11830	11830	0
89	20231110	192800	99037270	11830	11830	11830	11830	0
90	20231110	192700	99037270	11830	11830	11830	11830	0
91	20231110	192600	99037270	11830	11830	11830	11830	0
92	20231110	192500	99037270	11830	11830	11830	11830	397
93	20231110	192400	99037270	11830	11830	11830	11830	0
94	20231110	192300	99037270	11830	11830	11830	11830	0
95	20231110	192200	99037270	11830	11830	11830	11830	0
96	20231110	192100	99037270	11830	11830	11830	11830	0
97	20231110	192000	99037270	11830	11830	11830	11830	0
98	20231110	191900	99037270	11830	11830	11830	11830	0
99	20231110	191800	99037270	11830	11830	11830	11830	0
100	20231110	191700	99037270	11830	11830	11830	11830	0
101	20231110	191600	99037270	11830	11830	11830	11830	0
102	20231110	191500	99037270	11830	11830	11830	11830	0
103	20231110	191400	99037270	11830	11830	11830	11830	0
104	20231110	191300	99037270	11830	11830	11830	11830	0
105	20231110	191200	99037270	11830	11830	11830	11830	0
106	20231110	191100	99037270	11830	11830	11830	11830	0
107	20231110	191000	99037270	11830	11830	11830	11830	0
108	20231110	190900	99037270	11830	11830	11830	11830	0
109	20231110	190800	99037270	11830	11830	11830	11830	0
110	20231110	190700	99037270	11830	11830	11830	11830	0
111	20231110	190600	99037270	11830	11830	11830	11830	0
112	20231110	190500	99037270	11830	11830	11830	11830	0
113	20231110	190400	99037270	11830	11830	11830	11830	0
114	20231110	190300	99037270	11830	11830	11830	11830	0
115	20231110	190200	99037270	11830	11830	11830	11830	0
116	20231110	190100	99037270	11830	11830	11830	11830	0
117	20231110	190000	99037270	11830	11830	11830	11830	0
118	20231110	185900	99037270	11830	11830	11830	11830	0
119	20231110	185800	99037270	11830	11830	11830	11830	0
120	20231110	185700	99037270	11830	11830	11830	11830	0
121	20231110	185600	99037270	11830	11830	11830	11830	0
122	20231110	185500	99037270	11830	11830	11830	11830	397
123	20231110	185400	99037270	11830	11830	11830	11830	0
124	20231110	185300	99037270	11830	11830	11830	11830	0
125	20231110	185200	99037270	11830	11830	11830	11830	0
126	20231110	185100	99037270	11830	11830	11830	11830	0
127	20231110	185000	99037270	11830	11830	11830	11830	0
128	20231110	184900	99037270	11830	11830	11830	11830	0
129	20231110	184800	99037270	11830	11830	11830	11830	0
130	20231110	184700	99037270	11830	11830	11830	11830	0
131	20231110	184600	99037270	11830	11830	11830	11830	0
132	20231110	184500	99037270	11830	11830	11830	11830	0
133	20231110	184400	99037270	11830	11830	11830	11830	0
134	20231110	184300	99037270	11830	11830	11830	11830	0
135	20231110	184200	99037270	11830	11830	11830	11830	0
136	20231110	184100	99037270	11830	11830	11830	11830	0
137	20231110	184000	99037270	11830	11830	11830	11830	0
138	20231110	183900	99037270	11830	11830	11830	11830	0
139	20231110	183800	99037270	11830	11830	11830	11830	0
140	20231110	183700	99037270	11830	11830	11830	11830	0
141	20231110	183600	99037270	11830	11830	11830	11830	0
142	20231110	183500	99037270	11830	11830	11830	11830	0
143	20231110	183400	99037270	11830	11830	11830	11830	0
144	20231110	183300	99037270	11830	11830	11830	11830	0
145	20231110	183200	99037270	11830	11830	11830	11830	0
146	20231110	183100	99037270	11830	11830	11830	11830	0
147	20231110	183000	99037270	11830	11830	11830	11830	0
148	20231110	182900	99037270	11830	11830	11830	11830	0
149	20231110	182800	99037270	11830	11830	11830	11830	0
150	20231110	182700	99037270	11830	11830	11830	11830	0
151	20231110	182600	99037270	11830	11830	11830	11830	0
152	20231110	182500	99037270	11830	11830	11830	11830	397
153	20231110	182400	99037270	11830	11830	11830	11830	0
154	20231110	182300	99037270	11830	11830	11830	11830	0
155	20231110	182200	99037270	11830	11830	11830	11830	0
156	20231110	182100	99037270	11830	11830	11830	11830	0
157	20231110	182000	99037270	11830	11830	11830	11830	0
158	20231110	181900	99037270	11830	11830	11830	11830	0
159	20231110	181800	99037270	11830	11830	11830	11830	0
160	20231110	181700	99037270	11830	11830	11830	11830	0
161	20231110	181600	99037270	11830	11830	11830	11830	0
162	20231110	181500	99037270	11830	11830	11830	11830	0
163	20231110	181400	99037270	11830	11830	11830	11830	0
164	20231110	181300	99037270	11830	11830	11830	11830	0
165	20231110	181200	99037270	11830	11830	11830	11830	0
166	20231110	181100	99037270	11830	11830	11830	11830	0
167	20231110	181000	99037270	11830	11830	11830	11830	0
168	20231110	180900	99037270	11830	11830	11830	11830	0
169	20231110	180800	99037270	11830	11830	11830	11830	0
170	20231110	180700	99037270	11830	11830	11830	11830	0
171	20231110	180600	99037270	11830	11830	11830	11830	0
172	20231110	180500	99037270	11830	11830	11830	11830	0
173	20231110	180400	99037270	11830	11830	11830	11830	0
174	20231110	180300	99037270	11830	11830	11830	11830	0
175	20231110	180200	99037270	11830	11830	11830	11830	0
176	20231110	180100	99037270	11830	11830	11830	11830	0
177	20231110	180000	99037270	11830	11830	11830	11830	0
178	20231110	175900	99037270	11830	11830	11830	11830	0
179	20231110	175800	99037270	11830	11830	11830	11830	0
180	20231110	175700	99037270	11830	11830	11830	11830	0
181	20231110	175600	99037270	11830	11830	11830	11830	0
182	20231110	175500	99037270	11830	11830	11830	11830	397
183	20231110	175400	99037270	11830	11830	11830	11830	0
184	20231110	175300	99037270	11830	11830	11830	11830	0
185	20231110	175200	99037270	11830	11830	11830	11830	0
186	20231110	175100	99037270	11830	11830	11830	11830	0
187	20231110	175000	99037270	11830	11830	11830	11830	0
188	20231110	174900	99037270	11830	11830	11830	11830	0
189	20231110	174800	99037270	11830	11830	11830	11830	0
190	20231110	174700	99037270	11830	11830	11830	11830	0
191	20231110	174600	99037270	11830	11830	11830	11830	0
192	20231110	174500	99037270	11830	11830	11830	11830	0
193	20231110	174400	99037270	11830	11830	11830	11830	0
194	20231110	174300	99037270	11830	11830	11830	11830	0
195	20231110	174200	99037270	11830	11830	11830	11830	0
196	20231110	174100	99037270	11830	11830	11830	11830	0
197	20231110	174000	99037270	11830	11830	11830	11830	0
198	20231110	173900	99037270	11830	11830	11830	11830	0
199	20231110	173800	99037270	11830	11830	11830	11830	0
200	20231110	173700	99037270	11830	11830	11830	11830	0
201	20231110	173600	99037270	11830	11830	11830	11830	0
202	20231110	173500	99037270	11830	11830	11830	11830	0
203	20231110	173400	99037270	11830	11830	11830	11830	0
204	20231110	173300	99037270	11830	11830	11830	11830	0
205	20231110	173200	99037270	11830	11830	11830	11830	0
206	20231110	173100	99037270	11830	11830	11830	11830	0
207	20231110	173000	99037270	11830	11830	11830	11830	0
208	20231110	172900	99037270	11830	11830	11830	11830	0
209	20231110	172800	99037270	11830	11830	11830	11830	0
210	20231110	172700	99037270	11830	11830	11830	11830	0
211	20231110	172600	99037270	11830	11830	11830	11830	0
212	20231110	172500	99037270	11830	11830	11830	11830	397
213	20231110	172400	99037270	11830	11830	11830	11830	0
214	20231110	172300	99037270	11830	11830	11830	11830	0
215	20231110	172200	99037270	11830	11830	11830	11830	0
216	20231110	172100	99037270	11830	11830	11830	11830	0
217	20231110	172000	99037270	11830	11830	11830	11830	0
218	20231110	171900	99037270	11830	11830	11830	11830	0
219	20231110	171800	99037270	11830	11830	11830	11830	0
220	20231110	171700	99037270	11830	11830	11830	11830	0
221	20231110	171600	99037270	11830	11830	11830	11830	0
222	20231110	171500	99037270	11830	11830	11830	11830	0
223	20231110	171400	99037270	11830	11830	11830	11830	0
224	20231110	171300	99037270	11830	11830	11830	11830	0
225	20231110	171200	99037270	11830	11830	11830	11830	0
226	20231110	171100	99037270	11830	11830	11830	11830	0
227	20231110	171000	99037270	11830	11830	11830	11830	0
228	20231110	170900	99037270	11830	11830	11830	11830	0
229	20231110	170800	99037270	11830	11830	11830	11830	0
230	20231110	170700	99037270	11830	11830	11830	11830	0
231	20231110	170600	99037270	11830	11830	11830	11830	0
232	20231110	170500	99037270	11830	11830	11830	11830	0
233	20231110	170400	99037270	11830	11830	11830	11830	0
234	20231110	170300	99037270	11830	11830	11830	11830	0
235	20231110	170200	99037270	11830	11830	11830	11830	0
236	20231110	170100	99037270	11830	11830	11830	11830	0
237	20231110	170000	99037270	11830	11830	11830	11830	0
238	20231110	165900	99037270	11830	11830	11830	11830	0
239	20231110	165800	99037270	11830	11830	11830	11830	0
240	20231110	165700	99037270	11830	11830	11830	11830	0
241	20231110	165600	99037270	11830	11830	11830	11830	0
242	20231110	165500	99037270	11830	11830	11830	11830	397
243	20231110	165400	99037270	11830	11830	11830	11830	0
244	20231110	165300	99037270	11830	11830	11830	11830	0
245	20231110	165200	99037270	11830	11830	11830	11830	0
246	20231110	165100	99037270	11830	11830	11830	11830	0
247	20231110	165000	99037270	11830	11830	11830	11830	0
248	20231110	164900	99037270	11830	11830	11830	11830	0
249	20231110	164800	99037270	11830	11830	11830	11830	0
250	20231110	164700	99037270	11830	11830	11830	11830	0
251	20231110	164600	99037270	11830	11830	11830	11830	0
252	20231110	164500	99037270	11830	11830	11830	11830	0
253	20231110	164400	99037270	11830	11830	11830	11830	0
254	20231110	164300	99037270	11830	11830	11830	11830	0
255	20231110	164200	99037270	11830	11830	11830	11830	0
256	20231110	164100	99037270	11830	11830	11830	11830	0
257	20231110	164000	99037270	11830	11830	11830	11830	0
258	20231110	163900	99037270	11830	11830	11830	11830	0
259	20231110	163800	99037270	11830	11830	11830	11830	0
260	20231110	163700	99037270	11830	11830	11830	11830	0
261	20231110	163600	99037270	11830	11830	11830	11830	0
262	20231110	163500	99037270	11830	11830	11830	11830	0
263	20231110	163400	99037270	11830	11830	11830	11830	0
264	20231110	163300	99037270	11830	11830	11830	11830	0
265	20231110	163200	99037270	11830	11830	11830	11830	0
266	20231110	163100	99037270	11830	11830	11830	11830	0
267	20231110	163000	99037270	11830	11830	11830	11830	0
268	20231110	162900	99037270	11830	11830	11830	11830	0
269	20231110	162800	99037270	11830	11830	11830	11830	0
270	20231110	162700	99037270	11830	11830	11830	11830	0
271	20231110	162600	99037270	11830	11830	11830	11830	0
272	20231110	162500	99037270	11830	11830	11830	11830	397
273	20231110	162400	99037270	11830	11830	11830	11830	0
274	20231110	162300	99037270	11830	11830	11830	11830	0
275	20231110	162200	99037270	11830	11830	11830	11830	0
276	20231110	162100	99037270	11830	11830	11830	11830	0
277	20231110	162000	99037270	11830	11830	11830	11830	0
278	20231110	161900	99037270	11830	11830	11830	11830	0
279	20231110	161800	99037270	11830	11830	11830	11830	0
280	20231110	161700	99037270	11830	11830	11830	11830	0
281	20231110	161600	99037270	11830	11830	11830	11830	0
282	20231110	161500	99037270	11830	11830	11830	11830	0
283	20231110	161400	99037270	11830	11830	11830	11830	0
284	20231110	161300	99037270	11830	11830	11830	11830	0
285	20231110	161200	99037270	11830	11830	11830	11830	0
286	20231110	161100	99037270	11830	11830	11830	11830	0
287	20231110	161000	99037270	11830	11830	11830	11830	0
288	20231110	160900	99037270	11830	11830	11830	11830	0
289	20231110	160800	99037270	11830	11830	11830	11830	0
290	20231110	160700	99037270	11830	11830	11830	11830	0
291	20231110	160600	99037270	11830	11830	11830	11830	0
292	20231110	160500	99037270	11830	11830	11830	11830	0
293	20231110	160400	99037270	11830	11830	11830	11830	0
294	20231110	160300	99037270	11830	11830	11830	11830	0
295	20231110	160200	99037270	11830	11830	11830	11830	0
296	20231110	160100	99037270	11830	11830	11830	11830	0
297	20231110	160000	99037270	11830	11830	11830	11830	0
298	20231110	155900	99037270	11830	11830	11830	11830	0
299	20231110	155800	99037270	11830	11830	11830	11830	0
300	20231110	155700	99037270	11830	11830	11830	11830	0
301	20231110	155600	99037270	11830	11830	11830	11830	0
302	20231110	155500	99037270	11830	11830	11830	11830	397
303	20231110	155400	99037270	11830	11830	11830	11830	0
304	20231110	155300	99037270	11830	11830	11830	11830	0
305	20231110	155200	99037270	11830	11830	11830	11830	0
306	20231110	155100	99037270	11830	11830	11830	11830	0
307	20231110	155000	99037270	11830	11830	11830	11830	0
308	20231110	154900	99037270	11830	11830	11830	11830	0
309	20231110	154800	99037270	11830	11830	11830	11830	0
310	20231110	154700	99037270	11830	11830	11830	11830	0
311	20231110	154600	99037270	11830	11830	11830	11830	0
312	20231110	154500	99037270	11830	11830	11830	11830	0
313	20231110	154400	99037270	11830	11830	11830	11830	0
314	20231110	154300	99037270	11830	11830	11830	11830	0
315	20231110	154200	99037270	11830	11830	11830	11830	0
316	20231110	154100	99037270	11830	11830	11830	11830	0
317	20231110	154000	99037270	11830	11830	11830	11830	0
318	20231110	153900	99037270	11830	11830	11830	11830	0
319	20231110	153800	99037270	11830	11830	11830	11830	0
320	20231110	153700	99037270	11830	11830	11830	11830	0
321	20231110	153600	99037270	11830	11830	11830	11830	0
322	20231110	153500	99037270	11830	11830	11830	11830	0
323	20231110	153400	99037270	11830	11830	11830	11830	0
324	20231110	153300	99037270	11830	11830	11830	11830	0
325	20231110	153200	99037270	11830	11830	11830	11830	0
326	20231110	153100	99037270	11830	11830	11830	11830	0
327	20231110	153000	99037270	11830	11830	11830	11830	397
328	20231110	152900	94340760	11810	11810	11810	11810	0
329	20231110	152800	94340760	11810	11810	11810	11810	0
330	20231110	152700	94340760	11810	11810	11810	11810	0
331	20231110	152600	94340760	11810	11810	11810	11810	0
332	20231110	152500	94340760	11810	11810	11810	11810	0
333	20231110	152400	94340760	11810	11810	11810	11810	0
334	20231110	152300	94340760	11810	11810	11810	11810	0
335	20231110	152200	94340760	11810	11810	11810	11810	0
336	20231110	152100	94340760	11810	11810	11810	11810	0
337	20231110	152000	94340760	11810	11810	11810	11810	0
338	20231110	151900	94340760	11810	11810	11810	11810	0
339	20231110	151800	94340760	11810	11810	11810	11810	0
340	20231110	151700	94340760	11810	11810	11810	11810	1
341	20231110	151600	94328950	11810	11810	11810	11810	3
342	20231110	151500	94293520	11810	11810	11820	11810	9
343	20231110	151400	94187220	11820	11820	11820	11820	100
344	20231110	151300	93005220	11820	11820	11820	11820	10
345	20231110	151200	92887020	11820	11820	11820	11820	0
346	20231110	151100	92887020	11820	11820	11820	11820	0
347	20231110	151000	92887020	11820	11820	11820	11820	33
348	20231110	150900	92496960	11800	11800	11800	11800	0
349	20231110	150800	92496960	11800	11800	11800	11800	100
350	20231110	150700	91316960	11800	11800	11800	11800	0
351	20231110	150600	91316960	11800	11800	11800	11800	3
352	20231110	150500	91281560	11800	11800	11800	11800	2
353	20231110	150400	91257960	11800	11800	11800	11800	0
354	20231110	150300	91257960	11800	11800	11800	11800	0
355	20231110	150200	91257960	11800	11800	11800	11800	0
356	20231110	150100	91257960	11800	11800	11800	11800	4
357	20231110	150000	91210760	11800	11800	11800	11800	1
358	20231110	145900	91198960	11800	11800	11800	11800	5
359	20231110	145800	91139960	11800	11800	11800	11800	0
360	20231110	145700	91139960	11800	11800	11800	11800	0
361	20231110	145600	91139960	11800	11800	11800	11800	0
362	20231110	145500	91139960	11800	11800	11800	11800	0
363	20231110	145400	91139960	11800	11800	11800	11800	0
364	20231110	145300	91139960	11800	11800	11800	11800	0
365	20231110	145200	91139960	11800	11800	11800	11800	0
366	20231110	145100	91139960	11800	11800	11800	11800	0
367	20231110	145000	91139960	11800	11800	11800	11800	0
368	20231110	144900	91139960	11800	11800	11800	11800	0
369	20231110	144800	91139960	11800	11810	11810	11800	7
370	20231110	144700	91057330	11820	11820	11820	11820	8
371	20231110	144600	90962770	11820	11820	11820	11820	0
372	20231110	144500	90962770	11820	11820	11820	11820	20
373	20231110	144400	90726370	11800	11800	11800	11800	0
374	20231110	144300	90726370	11800	11800	11800	11800	10
375	20231110	144200	90608370	11800	11800	11800	11800	0
376	20231110	144100	90608370	11800	11800	11800	11800	0
377	20231110	144000	90608370	11800	11800	11800	11800	0
378	20231110	143900	90608370	11800	11800	11800	11800	0
379	20231110	143800	90608370	11800	11800	11800	11800	10
380	20231110	143700	90490370	11800	11800	11800	11800	0
381	20231110	143600	90490370	11800	11820	11820	11800	136
382	20231110	143500	88882890	11820	11820	11820	11820	1
383	20231110	143400	88871070	11820	11820	11820	11820	0
384	20231110	143300	88871070	11820	11820	11820	11820	0
385	20231110	143200	88871070	11820	11820	11820	11820	0
386	20231110	143100	88871070	11820	11820	11820	11820	13
387	20231110	143000	88717410	11820	11820	11820	11820	49
388	20231110	142900	88138230	11820	11820	11820	11820	0
389	20231110	142800	88138230	11820	11820	11820	11820	129
390	20231110	142700	86613450	11820	11820	11820	11820	3
391	20231110	142600	86577990	11790	11800	11800	11790	500
392	20231110	142500	80681120	11820	11820	11820	11820	108
393	20231110	142400	79404560	11820	11820	11820	11820	0
394	20231110	142300	79404560	11820	11820	11820	11820	50
395	20231110	142200	78813560	11820	11820	11820	11820	60
396	20231110	142100	78104360	11820	11820	11820	11820	0
397	20231110	142000	78104360	11820	11820	11820	11820	3
398	20231110	141900	78068900	11830	11830	11830	11830	0
399	20231110	141800	78068900	11830	11830	11830	11830	0
400	20231110	141700	78068900	11830	11830	11830	11830	0
401	20231110	141600	78068900	11830	11830	11830	11830	0
402	20231110	141500	78068900	11830	11830	11830	11830	0
403	20231110	141400	78068900	11830	11830	11830	11830	0
404	20231110	141300	78068900	11830	11830	11830	11830	0
405	20231110	141200	78068900	11830	11830	11830	11830	0
406	20231110	141100	78068900	11830	11830	11830	11830	4
407	20231110	141000	78021580	11820	11820	11820	11820	0
408	20231110	140900	78021580	11820	11820	11820	11820	0
409	20231110	140800	78021580	11820	11820	11820	11820	310
410	20231110	140700	74357380	11800	11800	11800	11800	0
411	20231110	140600	74357380	11800	11800	11800	11800	0
412	20231110	140500	74357380	11800	11800	11800	11800	0
413	20231110	140400	74357380	11800	11800	11800	11800	0
414	20231110	140300	74357380	11800	11800	11800	11800	0
415	20231110	140200	74357380	11800	11800	11800	11800	0
416	20231110	140100	74357380	11800	11800	11800	11800	0
417	20231110	140000	74357380	11800	11800	11800	11800	0
418	20231110	135900	74357380	11800	11800	11800	11800	6
419	20231110	135800	74286580	11800	11800	11800	11800	0
420	20231110	135700	74286580	11800	11800	11800	11800	0
421	20231110	135600	74286580	11800	11800	11800	11800	0
422	20231110	135500	74286580	11800	11800	11800	11800	0
423	20231110	135400	74286580	11800	11800	11800	11800	0
424	20231110	135300	74286580	11800	11800	11800	11800	0
425	20231110	135200	74286580	11800	11800	11800	11800	0
426	20231110	135100	74286580	11800	11800	11800	11800	0
427	20231110	135000	74286580	11800	11800	11800	11800	0
428	20231110	134900	74286580	11800	11800	11800	11800	0
429	20231110	134800	74286580	11800	11800	11800	11800	0
430	20231110	134700	74286580	11800	11800	11800	11800	0
431	20231110	134600	74286580	11800	11800	11800	11800	0
432	20231110	134500	74286580	11800	11800	11800	11800	0
433	20231110	134400	74286580	11800	11800	11800	11800	0
434	20231110	134300	74286580	11800	11800	11800	11800	0
435	20231110	134200	74286580	11800	11800	11800	11800	50
436	20231110	134100	73696580	11800	11800	11800	11800	0
437	20231110	134000	73696580	11800	11800	11800	11800	0
438	20231110	133900	73696580	11800	11800	11800	11800	0
439	20231110	133800	73696580	11800	11800	11800	11800	0
440	20231110	133700	73696580	11800	11800	11800	11800	0
441	20231110	133600	73696580	11800	11800	11800	11800	0
442	20231110	133500	73696580	11800	11800	11800	11800	0
443	20231110	133400	73696580	11800	11800	11800	11800	0
444	20231110	133300	73696580	11800	11800	11800	11800	0
445	20231110	133200	73696580	11800	11800	11800	11800	40
446	20231110	133100	73224580	11800	11800	11800	11800	0
447	20231110	133000	73224580	11800	11800	11800	11800	0
448	20231110	132900	73224580	11800	11800	11800	11800	2
449	20231110	132800	73200980	11800	11800	11800	11800	0
450	20231110	132700	73200980	11800	11800	11800	11800	0
451	20231110	132600	73200980	11800	11810	11810	11800	999
452	20231110	132500	61411580	11810	11810	11810	11810	0
453	20231110	132400	61411580	11810	11810	11810	11810	0
454	20231110	132300	61411580	11810	11810	11810	11810	0
455	20231110	132200	61411580	11810	11810	11810	11810	0
456	20231110	132100	61411580	11810	11810	11810	11810	0
457	20231110	132000	61411580	11810	11810	11810	11810	5
458	20231110	131900	61352530	11810	11810	11810	11810	0
459	20231110	131800	61352530	11810	11810	11810	11810	0
460	20231110	131700	61352530	11810	11810	11810	11810	0
461	20231110	131600	61352530	11810	11810	11810	11810	0
462	20231110	131500	61352530	11810	11810	11810	11810	0
463	20231110	131400	61352530	11810	11810	11810	11810	0
464	20231110	131300	61352530	11810	11810	11810	11810	0
465	20231110	131200	61352530	11810	11810	11810	11810	0
466	20231110	131100	61352530	11810	11810	11810	11810	8
467	20231110	131000	61258050	11810	11810	11810	11810	59
468	20231110	130900	60561260	11810	11810	11810	11810	0
469	20231110	130800	60561260	11810	11810	11810	11810	0
470	20231110	130700	60561260	11810	11810	11810	11810	0
471	20231110	130600	60561260	11810	11810	11810	11810	0
472	20231110	130500	60561260	11810	11810	11810	11810	108
473	20231110	130400	59285780	11810	11810	11810	11810	0
474	20231110	130300	59285780	11810	11810	11810	11810	0
475	20231110	130200	59285780	11810	11810	11810	11810	200
476	20231110	130100	56923780	11820	11820	11820	11820	0
477	20231110	130000	56923780	11820	11820	11820	11820	0
478	20231110	125900	56923780	11820	11820	11820	11820	94
479	20231110	125800	55812700	11830	11830	11830	11830	0
480	20231110	125700	55812700	11830	11830	11830	11830	33
481	20231110	125600	55422310	11820	11820	11820	11820	46
482	20231110	125500	54878590	11820	11820	11820	11820	5
483	20231110	125400	54819490	11820	11820	11820	11820	0
484	20231110	125300	54819490	11820	11820	11820	11820	0
485	20231110	125200	54819490	11820	11820	11820	11820	0
486	20231110	125100	54819490	11820	11820	11820	11820	3
487	20231110	125000	54784030	11830	11830	11830	11830	0
488	20231110	124900	54784030	11830	11830	11830	11830	0
489	20231110	124800	54784030	11830	11830	11830	11830	1
490	20231110	124700	54772200	11830	11830	11830	11830	0
491	20231110	124600	54772200	11830	11830	11830	11830	6
492	20231110	124500	54701220	11830	11830	11830	11830	135
493	20231110	124400	53104170	11830	11830	11830	11830	270
494	20231110	124300	49910070	11830	11830	11830	11830	0
495	20231110	124200	49910070	11830	11830	11830	11830	0
496	20231110	124100	49910070	11830	11830	11830	11830	0
497	20231110	124000	49910070	11830	11830	11830	11830	0
498	20231110	123900	49910070	11830	11830	11830	11830	0
499	20231110	123800	49910070	11830	11830	11830	11830	0
500	20231110	123700	49910070	11830	11830	11830	11830	0
501	20231110	123600	49910070	11830	11830	11830	11830	0
502	20231110	123500	49910070	11830	11830	11830	11830	70
503	20231110	123400	49081970	11830	11830	11830	11830	55
504	20231110	123300	48431320	11840	11840	11840	11840	1
505	20231110	123200	48419480	11850	11850	11850	11850	1
506	20231110	123100	48407630	11850	11850	11850	11850	40
507	20231110	123000	47933630	11840	11840	11840	11840	0
508	20231110	122900	47933630	11840	11840	11840	11840	0
509	20231110	122800	47933630	11840	11840	11840	11840	0
510	20231110	122700	47933630	11840	11840	11840	11840	0
511	20231110	122600	47933630	11840	11840	11840	11840	0
512	20231110	122500	47933630	11840	11840	11840	11840	0
513	20231110	122400	47933630	11840	11840	11840	11840	18
514	20231110	122300	47720510	11840	11840	11840	11840	0
515	20231110	122200	47720510	11840	11840	11840	11840	7
516	20231110	122100	47637630	11840	11840	11840	11840	3
517	20231110	122000	47602110	11840	11840	11840	11840	0
518	20231110	121900	47602110	11840	11840	11840	11840	0
519	20231110	121800	47602110	11840	11840	11840	11840	0
520	20231110	121700	47602110	11840	11840	11840	11840	5
521	20231110	121600	47542910	11850	11850	11850	11850	0
522	20231110	121500	47542910	11850	11850	11850	11850	2
523	20231110	121400	47519210	11830	11830	11830	11830	0
524	20231110	121300	47519210	11830	11840	11840	11830	11
525	20231110	121200	47388980	11840	11840	11840	11840	10
526	20231110	121100	47270580	11840	11840	11840	11840	0
527	20231110	121000	47270580	11840	11840	11840	11840	57
528	20231110	120900	46595700	11850	11850	11850	11850	1
529	20231110	120800	46583850	11840	11840	11840	11840	0
530	20231110	120700	46583850	11840	11840	11840	11840	1
531	20231110	120600	46572010	11840	11840	11840	11840	1
532	20231110	120500	46560170	11840	11840	11840	11840	0
533	20231110	120400	46560170	11840	11840	11840	11840	2
534	20231110	120300	46536490	11840	11840	11840	11840	11
535	20231110	120200	46406250	11840	11840	11840	11840	131
536	20231110	120100	44855210	11850	11850	11850	11850	9
537	20231110	120000	44748560	11840	11840	11840	11840	0
538	20231110	115900	44748560	11840	11840	11840	11840	0
539	20231110	115800	44748560	11840	11840	11840	11840	44
540	20231110	115700	44227600	11850	11850	11850	11850	1
541	20231110	115600	44215750	11850	11850	11850	11850	1
542	20231110	115500	44203900	11840	11840	11840	11840	5
543	20231110	115400	44144700	11850	11840	11850	11840	3
544	20231110	115300	44109170	11840	11840	11840	11840	0
545	20231110	115200	44109170	11840	11840	11840	11840	0
546	20231110	115100	44109170	11840	11840	11840	11840	20
547	20231110	115000	43872370	11850	11850	11850	11850	0
548	20231110	114900	43872370	11850	11850	11850	11850	45
549	20231110	114800	43339120	11840	11840	11840	11840	0
550	20231110	114700	43339120	11840	11840	11840	11840	0
551	20231110	114600	43339120	11840	11840	11840	11840	20
552	20231110	114500	43102320	11850	11850	11850	11850	0
553	20231110	114400	43102320	11850	11850	11850	11850	0
554	20231110	114300	43102320	11850	11850	11850	11850	0
555	20231110	114200	43102320	11850	11850	11850	11850	0
556	20231110	114100	43102320	11850	11850	11850	11850	0
557	20231110	114000	43102320	11850	11850	11850	11850	0
558	20231110	113900	43102320	11850	11850	11850	11850	0
559	20231110	113800	43102320	11850	11850	11850	11850	0
560	20231110	113700	43102320	11850	11850	11850	11850	0
561	20231110	113600	43102320	11850	11850	11850	11850	0
562	20231110	113500	43102320	11850	11850	11850	11850	70
563	20231110	113400	42272820	11840	11840	11840	11840	0
564	20231110	113300	42272820	11840	11840	11840	11840	0
565	20231110	113200	42272820	11840	11840	11840	11840	0
566	20231110	113100	42272820	11840	11840	11840	11840	0
567	20231110	113000	42272820	11840	11840	11840	11840	0
568	20231110	112900	42272820	11840	11840	11840	11840	0
569	20231110	112800	42272820	11840	11840	11840	11840	0
570	20231110	112700	42272820	11840	11830	11840	11830	80
571	20231110	112600	41326230	11820	11820	11820	11820	20
572	20231110	112500	41089830	11830	11830	11830	11830	0
573	20231110	112400	41089830	11830	11830	11830	11830	0
574	20231110	112300	41089830	11830	11830	11830	11830	0
575	20231110	112200	41089830	11830	11830	11830	11830	0
576	20231110	112100	41089830	11830	11830	11830	11830	0
577	20231110	112000	41089830	11830	11830	11830	11830	0
578	20231110	111900	41089830	11830	11830	11830	11830	0
579	20231110	111800	41089830	11830	11830	11830	11830	0
580	20231110	111700	41089830	11830	11830	11830	11830	0
581	20231110	111600	41089830	11830	11830	11830	11830	4
582	20231110	111500	41042510	11820	11820	11820	11820	0
583	20231110	111400	41042510	11820	11820	11820	11820	0
584	20231110	111300	41042510	11820	11820	11820	11820	0
585	20231110	111200	41042510	11820	11820	11820	11820	0
586	20231110	111100	41042510	11820	11820	11820	11820	0
587	20231110	111000	41042510	11820	11820	11820	11820	57
588	20231110	110900	40368770	11820	11820	11820	11820	0
589	20231110	110800	40368770	11820	11820	11820	11820	0
590	20231110	110700	40368770	11820	11820	11820	11820	10
591	20231110	110600	40250570	11820	11820	11820	11820	0
592	20231110	110500	40250570	11820	11820	11820	11820	0
593	20231110	110400	40250570	11820	11820	11820	11820	0
594	20231110	110300	40250570	11820	11820	11820	11820	2
595	20231110	110200	40226930	11840	11840	11840	11840	0
596	20231110	110100	40226930	11840	11840	11840	11840	0
597	20231110	110000	40226930	11840	11840	11840	11840	0
598	20231110	105900	40226930	11840	11840	11840	11840	0
599	20231110	105800	40226930	11840	11840	11840	11840	0
600	20231110	105700	40226930	11840	11840	11840	11840	0
601	20231110	105600	40226930	11840	11840	11840	11840	0
602	20231110	105500	40226930	11840	11840	11840	11840	2
603	20231110	105400	40203250	11850	11850	11850	11850	0
604	20231110	105300	40203250	11850	11850	11850	11850	0
605	20231110	105200	40203250	11850	11850	11850	11850	1
606	20231110	105100	40191400	11800	11800	11800	11800	0
607	20231110	105000	40191400	11800	11800	11800	11800	0
608	20231110	104900	40191400	11800	11800	11800	11800	0
609	20231110	104800	40191400	11800	11800	11800	11800	0
610	20231110	104700	40191400	11800	11800	11800	11800	0
611	20231110	104600	40191400	11800	11800	11800	11800	0
612	20231110	104500	40191400	11800	11800	11800	11800	0
613	20231110	104400	40191400	11800	11800	11800	11800	0
614	20231110	104300	40191400	11800	11830	11830	11800	1040
615	20231110	104200	27906930	11830	11830	11830	11830	1
616	20231110	104100	27895100	11840	11840	11840	11840	0
617	20231110	104000	27895100	11840	11840	11840	11840	0
618	20231110	103900	27895100	11840	11840	11840	11840	0
619	20231110	103800	27895100	11840	11840	11840	11840	0
620	20231110	103700	27895100	11840	11840	11840	11840	40
621	20231110	103600	27421500	11830	11830	11830	11830	0
622	20231110	103500	27421500	11830	11840	11840	11830	63
623	20231110	103400	26675690	11850	11850	11850	11850	1
624	20231110	103300	26663840	11850	11850	11850	11850	0
625	20231110	103200	26663840	11850	11850	11850	11850	88
626	20231110	103100	25621040	11850	11850	11850	11850	0
627	20231110	103000	25621040	11850	11850	11850	11850	0
628	20231110	102900	25621040	11850	11850	11850	11850	0
629	20231110	102800	25621040	11850	11850	11850	11850	0
630	20231110	102700	25621040	11850	11850	11850	11850	0
631	20231110	102600	25621040	11850	11850	11850	11850	0
632	20231110	102500	25621040	11850	11850	11850	11850	0
633	20231110	102400	25621040	11850	11850	11850	11850	0
634	20231110	102300	25621040	11850	11850	11850	11850	0
635	20231110	102200	25621040	11850	11850	11850	11850	0
636	20231110	102100	25621040	11850	11850	11850	11850	0
637	20231110	102000	25621040	11850	11850	11850	11850	0
638	20231110	101900	25621040	11850	11850	11850	11850	0
639	20231110	101800	25621040	11850	11850	11850	11850	0
640	20231110	101700	25621040	11850	11850	11850	11850	50
641	20231110	101600	25028540	11850	11850	11850	11850	0
642	20231110	101500	25028540	11850	11850	11850	11850	0
643	20231110	101400	25028540	11850	11850	11850	11850	61
644	20231110	101300	24305690	11850	11850	11850	11850	0
645	20231110	101200	24305690	11850	11850	11850	11850	20
646	20231110	101100	24068690	11840	11840	11840	11840	0
647	20231110	101000	24068690	11840	11840	11840	11840	57
648	20231110	100900	23393810	11840	11840	11840	11840	0
649	20231110	100800	23393810	11840	11840	11840	11840	0
650	20231110	100700	23393810	11840	11840	11840	11840	0
651	20231110	100600	23393810	11840	11840	11840	11840	0
652	20231110	100500	23393810	11840	11840	11840	11840	0
653	20231110	100400	23393810	11840	11840	11840	11840	0
654	20231110	100300	23393810	11840	11840	11840	11840	17
655	20231110	100200	23192530	11840	11840	11840	11840	11
656	20231110	100100	23062290	11840	11840	11840	11840	0
657	20231110	100000	23062290	11840	11840	11840	11840	0
658	20231110	095900	23062290	11840	11840	11840	11840	0
659	20231110	095800	23062290	11840	11840	11840	11840	0
660	20231110	095700	23062290	11840	11840	11840	11840	0
661	20231110	095600	23062290	11840	11840	11840	11840	0
662	20231110	095500	23062290	11840	11840	11840	11840	5
663	20231110	095400	23003090	11830	11830	11830	11830	10
664	20231110	095300	22884790	11830	11830	11830	11830	1
665	20231110	095200	22872960	11830	11830	11830	11830	34
666	20231110	095100	22470740	11840	11840	11840	11840	17
667	20231110	095000	22269460	11830	11830	11830	11830	0
668	20231110	094900	22269460	11830	11830	11830	11830	0
669	20231110	094800	22269460	11830	11830	11830	11830	0
670	20231110	094700	22269460	11830	11830	11830	11830	0
671	20231110	094600	22269460	11830	11830	11830	11830	0
672	20231110	094500	22269460	11830	11830	11830	11830	0
673	20231110	094400	22269460	11830	11830	11830	11830	0
674	20231110	094300	22269460	11830	11830	11830	11830	0
675	20231110	094200	22269460	11830	11830	11830	11830	0
676	20231110	094100	22269460	11830	11830	11830	11830	0
677	20231110	094000	22269460	11830	11830	11830	11830	2
678	20231110	093900	22245800	11840	11830	11840	11830	154
679	20231110	093800	20423940	11840	11840	11840	11840	2
680	20231110	093700	20400260	11830	11840	11840	11830	8
681	20231110	093600	20305600	11850	11850	11850	11850	1
682	20231110	093500	20293750	11850	11850	11850	11850	2
683	20231110	093400	20270050	11850	11850	11850	11850	2
684	20231110	093300	20246350	11850	11860	11860	11850	56
685	20231110	093200	19582730	11860	11860	11860	11860	0
686	20231110	093100	19582730	11860	11850	11860	11850	7
687	20231110	093000	19499730	11860	11860	11860	11860	0
688	20231110	092900	19499730	11860	11860	11860	11860	0
689	20231110	092800	19499730	11860	11860	11860	11860	10
690	20231110	092700	19381130	11850	11840	11850	11840	347
691	20231110	092600	15269210	11850	11850	11850	11850	0
692	20231110	092500	15269210	11850	11850	11850	11850	0
693	20231110	092400	15269210	11850	11850	11850	11850	1
694	20231110	092300	15257360	11850	11850	11850	11850	10
695	20231110	092200	15138860	11830	11850	11850	11830	586
696	20231110	092100	8194840	11850	11840	11850	11840	10
697	20231110	092000	8076400	11840	11840	11840	11840	0
698	20231110	091900	8076400	11840	11840	11840	11840	63
699	20231110	091800	7330480	11830	11830	11830	11830	384
700	20231110	091700	2787760	11830	11830	11830	11830	2
701	20231110	091600	2764100	11830	11820	11830	11820	17
702	20231110	091500	2563080	11830	11830	11830	11830	0
703	20231110	091400	2563080	11830	11820	11830	11820	8
704	20231110	091300	2468480	11830	11830	11830	11830	1
705	20231110	091200	2456650	11820	11820	11820	11820	0
706	20231110	091100	2456650	11820	11830	11830	11820	10
707	20231110	091000	2338360	11830	11820	11830	11820	63
708	20231110	090900	1593680	11830	11830	11830	11830	1
709	20231110	090800	1581850	11830	11810	11830	11810	28
710	20231110	090700	1250890	11810	11810	11810	11810	0
711	20231110	090600	1250890	11810	11810	11810	11810	0
712	20231110	090500	1250890	11810	11810	11810	11810	4
713	20231110	090400	1203650	11800	11800	11800	11800	0
714	20231110	090300	1203650	11800	11800	11800	11800	20
715	20231110	090200	967650	11810	11810	11810	11810	0
716	20231110	090100	967650	11810	11810	11810	11810	3
717	20231110	090000	932220	11820	11800	11820	11800	78