KissMeData/327260/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	210600	244846040	9870	9870	9870	9870	1224
3	20231110	210500	244846040	9870	9870	9870	9870	0
4	20231110	210400	244846040	9870	9870	9870	9870	0
5	20231110	210300	244846040	9870	9870	9870	9870	0
6	20231110	210200	244846040	9870	9870	9870	9870	0
7	20231110	210100	244846040	9870	9870	9870	9870	0
8	20231110	210000	244846040	9870	9870	9870	9870	0
9	20231110	205900	244846040	9870	9870	9870	9870	0
10	20231110	205800	244846040	9870	9870	9870	9870	0
11	20231110	205700	244846040	9870	9870	9870	9870	0
12	20231110	205600	244846040	9870	9870	9870	9870	0
13	20231110	205500	244846040	9870	9870	9870	9870	0
14	20231110	205400	244846040	9870	9870	9870	9870	0
15	20231110	205300	244846040	9870	9870	9870	9870	0
16	20231110	205200	244846040	9870	9870	9870	9870	0
17	20231110	205100	244846040	9870	9870	9870	9870	0
18	20231110	205000	244846040	9870	9870	9870	9870	0
19	20231110	204900	244846040	9870	9870	9870	9870	0
20	20231110	204800	244846040	9870	9870	9870	9870	0
21	20231110	204700	244846040	9870	9870	9870	9870	0
22	20231110	204600	244846040	9870	9870	9870	9870	0
23	20231110	204500	244846040	9870	9870	9870	9870	0
24	20231110	204400	244846040	9870	9870	9870	9870	0
25	20231110	204300	244846040	9870	9870	9870	9870	0
26	20231110	204200	244846040	9870	9870	9870	9870	0
27	20231110	204100	244846040	9870	9870	9870	9870	0
28	20231110	204000	244846040	9870	9870	9870	9870	0
29	20231110	203900	244846040	9870	9870	9870	9870	0
30	20231110	203800	244846040	9870	9870	9870	9870	0
31	20231110	203700	244846040	9870	9870	9870	9870	0
32	20231110	203600	244846040	9870	9870	9870	9870	1224
33	20231110	203500	244846040	9870	9870	9870	9870	0
34	20231110	203400	244846040	9870	9870	9870	9870	0
35	20231110	203300	244846040	9870	9870	9870	9870	0
36	20231110	203200	244846040	9870	9870	9870	9870	0
37	20231110	203100	244846040	9870	9870	9870	9870	0
38	20231110	203000	244846040	9870	9870	9870	9870	0
39	20231110	202900	244846040	9870	9870	9870	9870	0
40	20231110	202800	244846040	9870	9870	9870	9870	0
41	20231110	202700	244846040	9870	9870	9870	9870	0
42	20231110	202600	244846040	9870	9870	9870	9870	0
43	20231110	202500	244846040	9870	9870	9870	9870	0
44	20231110	202400	244846040	9870	9870	9870	9870	0
45	20231110	202300	244846040	9870	9870	9870	9870	0
46	20231110	202200	244846040	9870	9870	9870	9870	0
47	20231110	202100	244846040	9870	9870	9870	9870	0
48	20231110	202000	244846040	9870	9870	9870	9870	0
49	20231110	201900	244846040	9870	9870	9870	9870	0
50	20231110	201800	244846040	9870	9870	9870	9870	0
51	20231110	201700	244846040	9870	9870	9870	9870	0
52	20231110	201600	244846040	9870	9870	9870	9870	0
53	20231110	201500	244846040	9870	9870	9870	9870	0
54	20231110	201400	244846040	9870	9870	9870	9870	0
55	20231110	201300	244846040	9870	9870	9870	9870	0
56	20231110	201200	244846040	9870	9870	9870	9870	0
57	20231110	201100	244846040	9870	9870	9870	9870	0
58	20231110	201000	244846040	9870	9870	9870	9870	0
59	20231110	200900	244846040	9870	9870	9870	9870	0
60	20231110	200800	244846040	9870	9870	9870	9870	0
61	20231110	200700	244846040	9870	9870	9870	9870	0
62	20231110	200600	244846040	9870	9870	9870	9870	1224
63	20231110	200500	244846040	9870	9870	9870	9870	0
64	20231110	200400	244846040	9870	9870	9870	9870	0
65	20231110	200300	244846040	9870	9870	9870	9870	0
66	20231110	200200	244846040	9870	9870	9870	9870	0
67	20231110	200100	244846040	9870	9870	9870	9870	0
68	20231110	200000	244846040	9870	9870	9870	9870	0
69	20231110	195900	244846040	9870	9870	9870	9870	0
70	20231110	195800	244846040	9870	9870	9870	9870	0
71	20231110	195700	244846040	9870	9870	9870	9870	0
72	20231110	195600	244846040	9870	9870	9870	9870	0
73	20231110	195500	244846040	9870	9870	9870	9870	0
74	20231110	195400	244846040	9870	9870	9870	9870	0
75	20231110	195300	244846040	9870	9870	9870	9870	0
76	20231110	195200	244846040	9870	9870	9870	9870	0
77	20231110	195100	244846040	9870	9870	9870	9870	0
78	20231110	195000	244846040	9870	9870	9870	9870	0
79	20231110	194900	244846040	9870	9870	9870	9870	0
80	20231110	194800	244846040	9870	9870	9870	9870	0
81	20231110	194700	244846040	9870	9870	9870	9870	0
82	20231110	194600	244846040	9870	9870	9870	9870	0
83	20231110	194500	244846040	9870	9870	9870	9870	0
84	20231110	194400	244846040	9870	9870	9870	9870	0
85	20231110	194300	244846040	9870	9870	9870	9870	0
86	20231110	194200	244846040	9870	9870	9870	9870	0
87	20231110	194100	244846040	9870	9870	9870	9870	0
88	20231110	194000	244846040	9870	9870	9870	9870	0
89	20231110	193900	244846040	9870	9870	9870	9870	0
90	20231110	193800	244846040	9870	9870	9870	9870	0
91	20231110	193700	244846040	9870	9870	9870	9870	0
92	20231110	193600	244846040	9870	9870	9870	9870	1224
93	20231110	193500	244846040	9870	9870	9870	9870	0
94	20231110	193400	244846040	9870	9870	9870	9870	0
95	20231110	193300	244846040	9870	9870	9870	9870	0
96	20231110	193200	244846040	9870	9870	9870	9870	0
97	20231110	193100	244846040	9870	9870	9870	9870	0
98	20231110	193000	244846040	9870	9870	9870	9870	0
99	20231110	192900	244846040	9870	9870	9870	9870	0
100	20231110	192800	244846040	9870	9870	9870	9870	0
101	20231110	192700	244846040	9870	9870	9870	9870	0
102	20231110	192600	244846040	9870	9870	9870	9870	0
103	20231110	192500	244846040	9870	9870	9870	9870	0
104	20231110	192400	244846040	9870	9870	9870	9870	0
105	20231110	192300	244846040	9870	9870	9870	9870	0
106	20231110	192200	244846040	9870	9870	9870	9870	0
107	20231110	192100	244846040	9870	9870	9870	9870	0
108	20231110	192000	244846040	9870	9870	9870	9870	0
109	20231110	191900	244846040	9870	9870	9870	9870	0
110	20231110	191800	244846040	9870	9870	9870	9870	0
111	20231110	191700	244846040	9870	9870	9870	9870	0
112	20231110	191600	244846040	9870	9870	9870	9870	0
113	20231110	191500	244846040	9870	9870	9870	9870	0
114	20231110	191400	244846040	9870	9870	9870	9870	0
115	20231110	191300	244846040	9870	9870	9870	9870	0
116	20231110	191200	244846040	9870	9870	9870	9870	0
117	20231110	191100	244846040	9870	9870	9870	9870	0
118	20231110	191000	244846040	9870	9870	9870	9870	0
119	20231110	190900	244846040	9870	9870	9870	9870	0
120	20231110	190800	244846040	9870	9870	9870	9870	0
121	20231110	190700	244846040	9870	9870	9870	9870	0
122	20231110	190600	244846040	9870	9870	9870	9870	1224
123	20231110	190500	244846040	9870	9870	9870	9870	0
124	20231110	190400	244846040	9870	9870	9870	9870	0
125	20231110	190300	244846040	9870	9870	9870	9870	0
126	20231110	190200	244846040	9870	9870	9870	9870	0
127	20231110	190100	244846040	9870	9870	9870	9870	0
128	20231110	190000	244846040	9870	9870	9870	9870	0
129	20231110	185900	244846040	9870	9870	9870	9870	0
130	20231110	185800	244846040	9870	9870	9870	9870	0
131	20231110	185700	244846040	9870	9870	9870	9870	0
132	20231110	185600	244846040	9870	9870	9870	9870	0
133	20231110	185500	244846040	9870	9870	9870	9870	0
134	20231110	185400	244846040	9870	9870	9870	9870	0
135	20231110	185300	244846040	9870	9870	9870	9870	0
136	20231110	185200	244846040	9870	9870	9870	9870	0
137	20231110	185100	244846040	9870	9870	9870	9870	0
138	20231110	185000	244846040	9870	9870	9870	9870	0
139	20231110	184900	244846040	9870	9870	9870	9870	0
140	20231110	184800	244846040	9870	9870	9870	9870	0
141	20231110	184700	244846040	9870	9870	9870	9870	0
142	20231110	184600	244846040	9870	9870	9870	9870	0
143	20231110	184500	244846040	9870	9870	9870	9870	0
144	20231110	184400	244846040	9870	9870	9870	9870	0
145	20231110	184300	244846040	9870	9870	9870	9870	0
146	20231110	184200	244846040	9870	9870	9870	9870	0
147	20231110	184100	244846040	9870	9870	9870	9870	0
148	20231110	184000	244846040	9870	9870	9870	9870	0
149	20231110	183900	244846040	9870	9870	9870	9870	0
150	20231110	183800	244846040	9870	9870	9870	9870	0
151	20231110	183700	244846040	9870	9870	9870	9870	0
152	20231110	183600	244846040	9870	9870	9870	9870	1224
153	20231110	183500	244846040	9870	9870	9870	9870	0
154	20231110	183400	244846040	9870	9870	9870	9870	0
155	20231110	183300	244846040	9870	9870	9870	9870	0
156	20231110	183200	244846040	9870	9870	9870	9870	0
157	20231110	183100	244846040	9870	9870	9870	9870	0
158	20231110	183000	244846040	9870	9870	9870	9870	0
159	20231110	182900	244846040	9870	9870	9870	9870	0
160	20231110	182800	244846040	9870	9870	9870	9870	0
161	20231110	182700	244846040	9870	9870	9870	9870	0
162	20231110	182600	244846040	9870	9870	9870	9870	0
163	20231110	182500	244846040	9870	9870	9870	9870	0
164	20231110	182400	244846040	9870	9870	9870	9870	0
165	20231110	182300	244846040	9870	9870	9870	9870	0
166	20231110	182200	244846040	9870	9870	9870	9870	0
167	20231110	182100	244846040	9870	9870	9870	9870	0
168	20231110	182000	244846040	9870	9870	9870	9870	0
169	20231110	181900	244846040	9870	9870	9870	9870	0
170	20231110	181800	244846040	9870	9870	9870	9870	0
171	20231110	181700	244846040	9870	9870	9870	9870	0
172	20231110	181600	244846040	9870	9870	9870	9870	0
173	20231110	181500	244846040	9870	9870	9870	9870	0
174	20231110	181400	244846040	9870	9870	9870	9870	0
175	20231110	181300	244846040	9870	9870	9870	9870	0
176	20231110	181200	244846040	9870	9870	9870	9870	0
177	20231110	181100	244846040	9870	9870	9870	9870	0
178	20231110	181000	244846040	9870	9870	9870	9870	0
179	20231110	180900	244846040	9870	9870	9870	9870	0
180	20231110	180800	244846040	9870	9870	9870	9870	0
181	20231110	180700	244846040	9870	9870	9870	9870	0
182	20231110	180600	244846040	9870	9870	9870	9870	1224
183	20231110	180500	244846040	9870	9870	9870	9870	0
184	20231110	180400	244846040	9870	9870	9870	9870	0
185	20231110	180300	244846040	9870	9870	9870	9870	0
186	20231110	180200	244846040	9870	9870	9870	9870	0
187	20231110	180100	244846040	9870	9870	9870	9870	0
188	20231110	180000	244846040	9870	9870	9870	9870	0
189	20231110	175900	244846040	9870	9870	9870	9870	0
190	20231110	175800	244846040	9870	9870	9870	9870	0
191	20231110	175700	244846040	9870	9870	9870	9870	0
192	20231110	175600	244846040	9870	9870	9870	9870	0
193	20231110	175500	244846040	9870	9870	9870	9870	0
194	20231110	175400	244846040	9870	9870	9870	9870	0
195	20231110	175300	244846040	9870	9870	9870	9870	0
196	20231110	175200	244846040	9870	9870	9870	9870	0
197	20231110	175100	244846040	9870	9870	9870	9870	0
198	20231110	175000	244846040	9870	9870	9870	9870	0
199	20231110	174900	244846040	9870	9870	9870	9870	0
200	20231110	174800	244846040	9870	9870	9870	9870	0
201	20231110	174700	244846040	9870	9870	9870	9870	0
202	20231110	174600	244846040	9870	9870	9870	9870	0
203	20231110	174500	244846040	9870	9870	9870	9870	0
204	20231110	174400	244846040	9870	9870	9870	9870	0
205	20231110	174300	244846040	9870	9870	9870	9870	0
206	20231110	174200	244846040	9870	9870	9870	9870	0
207	20231110	174100	244846040	9870	9870	9870	9870	0
208	20231110	174000	244846040	9870	9870	9870	9870	0
209	20231110	173900	244846040	9870	9870	9870	9870	0
210	20231110	173800	244846040	9870	9870	9870	9870	0
211	20231110	173700	244846040	9870	9870	9870	9870	0
212	20231110	173600	244846040	9870	9870	9870	9870	1224
213	20231110	173500	244846040	9870	9870	9870	9870	0
214	20231110	173400	244846040	9870	9870	9870	9870	0
215	20231110	173300	244846040	9870	9870	9870	9870	0
216	20231110	173200	244846040	9870	9870	9870	9870	0
217	20231110	173100	244846040	9870	9870	9870	9870	0
218	20231110	173000	244846040	9870	9870	9870	9870	0
219	20231110	172900	244846040	9870	9870	9870	9870	0
220	20231110	172800	244846040	9870	9870	9870	9870	0
221	20231110	172700	244846040	9870	9870	9870	9870	0
222	20231110	172600	244846040	9870	9870	9870	9870	0
223	20231110	172500	244846040	9870	9870	9870	9870	0
224	20231110	172400	244846040	9870	9870	9870	9870	0
225	20231110	172300	244846040	9870	9870	9870	9870	0
226	20231110	172200	244846040	9870	9870	9870	9870	0
227	20231110	172100	244846040	9870	9870	9870	9870	0
228	20231110	172000	244846040	9870	9870	9870	9870	0
229	20231110	171900	244846040	9870	9870	9870	9870	0
230	20231110	171800	244846040	9870	9870	9870	9870	0
231	20231110	171700	244846040	9870	9870	9870	9870	0
232	20231110	171600	244846040	9870	9870	9870	9870	0
233	20231110	171500	244846040	9870	9870	9870	9870	0
234	20231110	171400	244846040	9870	9870	9870	9870	0
235	20231110	171300	244846040	9870	9870	9870	9870	0
236	20231110	171200	244846040	9870	9870	9870	9870	0
237	20231110	171100	244846040	9870	9870	9870	9870	0
238	20231110	171000	244846040	9870	9870	9870	9870	0
239	20231110	170900	244846040	9870	9870	9870	9870	0
240	20231110	170800	244846040	9870	9870	9870	9870	0
241	20231110	170700	244846040	9870	9870	9870	9870	0
242	20231110	170600	244846040	9870	9870	9870	9870	1224
243	20231110	170500	244846040	9870	9870	9870	9870	0
244	20231110	170400	244846040	9870	9870	9870	9870	0
245	20231110	170300	244846040	9870	9870	9870	9870	0
246	20231110	170200	244846040	9870	9870	9870	9870	0
247	20231110	170100	244846040	9870	9870	9870	9870	0
248	20231110	170000	244846040	9870	9870	9870	9870	0
249	20231110	165900	244846040	9870	9870	9870	9870	0
250	20231110	165800	244846040	9870	9870	9870	9870	0
251	20231110	165700	244846040	9870	9870	9870	9870	0
252	20231110	165600	244846040	9870	9870	9870	9870	0
253	20231110	165500	244846040	9870	9870	9870	9870	0
254	20231110	165400	244846040	9870	9870	9870	9870	0
255	20231110	165300	244846040	9870	9870	9870	9870	0
256	20231110	165200	244846040	9870	9870	9870	9870	0
257	20231110	165100	244846040	9870	9870	9870	9870	0
258	20231110	165000	244846040	9870	9870	9870	9870	0
259	20231110	164900	244846040	9870	9870	9870	9870	0
260	20231110	164800	244846040	9870	9870	9870	9870	0
261	20231110	164700	244846040	9870	9870	9870	9870	0
262	20231110	164600	244846040	9870	9870	9870	9870	0
263	20231110	164500	244846040	9870	9870	9870	9870	0
264	20231110	164400	244846040	9870	9870	9870	9870	0
265	20231110	164300	244846040	9870	9870	9870	9870	0
266	20231110	164200	244846040	9870	9870	9870	9870	0
267	20231110	164100	244846040	9870	9870	9870	9870	0
268	20231110	164000	244846040	9870	9870	9870	9870	0
269	20231110	163900	244846040	9870	9870	9870	9870	0
270	20231110	163800	244846040	9870	9870	9870	9870	0
271	20231110	163700	244846040	9870	9870	9870	9870	0
272	20231110	163600	244846040	9870	9870	9870	9870	1224
273	20231110	163500	244846040	9870	9870	9870	9870	0
274	20231110	163400	244846040	9870	9870	9870	9870	0
275	20231110	163300	244846040	9870	9870	9870	9870	0
276	20231110	163200	244846040	9870	9870	9870	9870	0
277	20231110	163100	244846040	9870	9870	9870	9870	0
278	20231110	163000	244846040	9870	9870	9870	9870	0
279	20231110	162900	244846040	9870	9870	9870	9870	0
280	20231110	162800	244846040	9870	9870	9870	9870	0
281	20231110	162700	244846040	9870	9870	9870	9870	0
282	20231110	162600	244846040	9870	9870	9870	9870	0
283	20231110	162500	244846040	9870	9870	9870	9870	0
284	20231110	162400	244846040	9870	9870	9870	9870	0
285	20231110	162300	244846040	9870	9870	9870	9870	0
286	20231110	162200	244846040	9870	9870	9870	9870	0
287	20231110	162100	244846040	9870	9870	9870	9870	0
288	20231110	162000	244846040	9870	9870	9870	9870	0
289	20231110	161900	244846040	9870	9870	9870	9870	0
290	20231110	161800	244846040	9870	9870	9870	9870	0
291	20231110	161700	244846040	9870	9870	9870	9870	0
292	20231110	161600	244846040	9870	9870	9870	9870	0
293	20231110	161500	244846040	9870	9870	9870	9870	0
294	20231110	161400	244846040	9870	9870	9870	9870	0
295	20231110	161300	244846040	9870	9870	9870	9870	0
296	20231110	161200	244846040	9870	9870	9870	9870	0
297	20231110	161100	244846040	9870	9870	9870	9870	0
298	20231110	161000	244846040	9870	9870	9870	9870	0
299	20231110	160900	244846040	9870	9870	9870	9870	0
300	20231110	160800	244846040	9870	9870	9870	9870	0
301	20231110	160700	244846040	9870	9870	9870	9870	0
302	20231110	160600	244846040	9870	9870	9870	9870	1224
303	20231110	160500	244846040	9870	9870	9870	9870	0
304	20231110	160400	244846040	9870	9870	9870	9870	0
305	20231110	160300	244846040	9870	9870	9870	9870	0
306	20231110	160200	244846040	9870	9870	9870	9870	0
307	20231110	160100	244846040	9870	9870	9870	9870	0
308	20231110	160000	244846040	9870	9870	9870	9870	0
309	20231110	155900	244846040	9870	9870	9870	9870	0
310	20231110	155800	244846040	9870	9870	9870	9870	0
311	20231110	155700	244846040	9870	9870	9870	9870	0
312	20231110	155600	244846040	9870	9870	9870	9870	0
313	20231110	155500	244846040	9870	9870	9870	9870	0
314	20231110	155400	244846040	9870	9870	9870	9870	0
315	20231110	155300	244846040	9870	9870	9870	9870	0
316	20231110	155200	244846040	9870	9870	9870	9870	0
317	20231110	155100	244846040	9870	9870	9870	9870	0
318	20231110	155000	244846040	9870	9870	9870	9870	0
319	20231110	154900	244846040	9870	9870	9870	9870	0
320	20231110	154800	244846040	9870	9870	9870	9870	0
321	20231110	154700	244846040	9870	9870	9870	9870	0
322	20231110	154600	244846040	9870	9870	9870	9870	0
323	20231110	154500	244846040	9870	9870	9870	9870	0
324	20231110	154400	244846040	9870	9870	9870	9870	0
325	20231110	154300	244846040	9870	9870	9870	9870	0
326	20231110	154200	244846040	9870	9870	9870	9870	0
327	20231110	154100	244846040	9870	9870	9870	9870	0
328	20231110	154000	244846040	9870	9870	9870	9870	0
329	20231110	153900	244846040	9870	9870	9870	9870	0
330	20231110	153800	244846040	9870	9870	9870	9870	0
331	20231110	153700	244846040	9870	9870	9870	9870	0
332	20231110	153600	244846040	9870	9870	9870	9870	1224
333	20231110	153500	244846040	9870	9870	9870	9870	0
334	20231110	153400	244846040	9870	9870	9870	9870	0
335	20231110	153300	244846040	9870	9870	9870	9870	0
336	20231110	153200	244846040	9870	9870	9870	9870	0
337	20231110	153100	244846040	9870	9870	9870	9870	0
338	20231110	153000	244846040	9870	9870	9870	9870	1224
339	20231110	152900	232765160	9890	9890	9890	9890	0
340	20231110	152800	232765160	9890	9890	9890	9890	0
341	20231110	152700	232765160	9890	9890	9890	9890	0
342	20231110	152600	232765160	9890	9890	9890	9890	0
343	20231110	152500	232765160	9890	9890	9890	9890	0
344	20231110	152400	232765160	9890	9890	9890	9890	0
345	20231110	152300	232765160	9890	9890	9890	9890	0
346	20231110	152200	232765160	9890	9890	9890	9890	0
347	20231110	152100	232765160	9890	9890	9890	9890	0
348	20231110	152000	232765160	9890	9890	9890	9890	0
349	20231110	151900	232765160	9890	9880	9890	9880	93
350	20231110	151800	231845490	9890	9890	9890	9890	7
351	20231110	151700	231776260	9890	9890	9890	9890	0
352	20231110	151600	231776260	9890	9890	9890	9890	23
353	20231110	151500	231548790	9870	9870	9870	9870	25
354	20231110	151400	231302040	9870	9870	9870	9870	0
355	20231110	151300	231302040	9870	9880	9880	9870	27
356	20231110	151200	231035500	9880	9880	9880	9880	1
357	20231110	151100	231025620	9880	9880	9880	9880	0
358	20231110	151000	231025620	9880	9880	9880	9880	0
359	20231110	150900	231025620	9880	9880	9880	9880	0
360	20231110	150800	231025620	9880	9880	9880	9880	25
361	20231110	150700	230778620	9870	9870	9870	9870	0
362	20231110	150600	230778620	9870	9880	9880	9870	50
363	20231110	150500	230285110	9870	9870	9870	9870	0
364	20231110	150400	230285110	9870	9870	9870	9870	0
365	20231110	150300	230285110	9870	9870	9870	9870	5
366	20231110	150200	230235760	9900	9900	9900	9900	82
367	20231110	150100	229423960	9870	9870	9870	9870	9
368	20231110	150000	229335130	9910	9910	9910	9910	1
369	20231110	145900	229325220	9870	9870	9870	9870	2
370	20231110	145800	229305480	9870	9870	9870	9870	30
371	20231110	145700	229009380	9910	9910	9910	9910	0
372	20231110	145600	229009380	9910	9910	9910	9910	0
373	20231110	145500	229009380	9910	9910	9910	9910	0
374	20231110	145400	229009380	9910	9910	9910	9910	0
375	20231110	145300	229009380	9910	9870	9910	9870	2
376	20231110	145200	228989600	9870	9890	9890	9870	47
377	20231110	145100	228525380	9910	9910	9910	9910	0
378	20231110	145000	228525380	9910	9910	9910	9910	0
379	20231110	144900	228525380	9910	9910	9910	9910	0
380	20231110	144800	228525380	9910	9910	9910	9910	0
381	20231110	144700	228525380	9910	9910	9910	9910	0
382	20231110	144600	228525380	9910	9910	9910	9910	0
383	20231110	144500	228525380	9910	9910	9910	9910	0
384	20231110	144400	228525380	9910	9910	9910	9910	25
385	20231110	144300	228277630	9910	9910	9910	9910	0
386	20231110	144200	228277630	9910	9910	9910	9910	0
387	20231110	144100	228277630	9910	9910	9910	9910	0
388	20231110	144000	228277630	9910	9910	9910	9910	0
389	20231110	143900	228277630	9910	9910	9910	9910	0
390	20231110	143800	228277630	9910	9850	9910	9850	38
391	20231110	143700	227903030	9910	9870	9910	9860	954
392	20231110	143600	218494840	9910	9900	9910	9900	46
393	20231110	143500	218039380	9900	9900	9900	9900	0
394	20231110	143400	218039380	9900	9900	9900	9900	1
395	20231110	143300	218029480	9900	9900	9900	9900	0
396	20231110	143200	218029480	9900	9900	9900	9900	0
397	20231110	143100	218029480	9900	9900	9900	9900	10
398	20231110	143000	217930480	9910	9910	9910	9910	1
399	20231110	142900	217920570	9870	9900	9900	9870	500
400	20231110	142800	212983270	9900	9900	9900	9900	90
401	20231110	142700	212092270	9900	9900	9900	9900	0
402	20231110	142600	212092270	9900	9900	9900	9900	0
403	20231110	142500	212092270	9900	9900	9900	9900	0
404	20231110	142400	212092270	9900	9900	9900	9900	0
405	20231110	142300	212092270	9900	9900	9900	9900	1
406	20231110	142200	212082370	9900	9900	9900	9900	0
407	20231110	142100	212082370	9900	9900	9900	9900	0
408	20231110	142000	212082370	9900	9900	9900	9900	0
409	20231110	141900	212082370	9900	9900	9900	9900	0
410	20231110	141800	212082370	9900	9900	9900	9900	9
411	20231110	141700	211993270	9910	9910	9910	9910	1
412	20231110	141600	211983360	9910	9910	9910	9910	0
413	20231110	141500	211983360	9910	9910	9910	9910	0
414	20231110	141400	211983360	9910	9910	9910	9910	0
415	20231110	141300	211983360	9910	9910	9910	9910	26
416	20231110	141200	211725700	9910	9910	9910	9910	0
417	20231110	141100	211725700	9910	9910	9910	9910	0
418	20231110	141000	211725700	9910	9910	9910	9910	15
419	20231110	140900	211577050	9910	9910	9910	9910	0
420	20231110	140800	211577050	9910	9910	9910	9910	100
421	20231110	140700	210586050	9910	9910	9910	9910	0
422	20231110	140600	210586050	9910	9910	9910	9910	0
423	20231110	140500	210586050	9910	9910	9910	9910	0
424	20231110	140400	210586050	9910	9910	9910	9910	2
425	20231110	140300	210566230	9890	9890	9890	9890	43
426	20231110	140200	210140960	9890	9890	9890	9890	0
427	20231110	140100	210140960	9890	9890	9890	9890	0
428	20231110	140000	210140960	9890	9890	9890	9890	6
429	20231110	135900	210081620	9880	9880	9880	9880	0
430	20231110	135800	210081620	9880	9880	9880	9880	0
431	20231110	135700	210081620	9880	9910	9910	9880	1113
432	20231110	135600	199081740	9910	9910	9910	9910	0
433	20231110	135500	199081740	9910	9910	9910	9910	0
434	20231110	135400	199081740	9910	9910	9910	9910	0
435	20231110	135300	199081740	9910	9910	9910	9910	0
436	20231110	135200	199081740	9910	9910	9910	9910	0
437	20231110	135100	199081740	9910	9910	9910	9910	0
438	20231110	135000	199081740	9910	9920	9920	9910	5
439	20231110	134900	199032180	9960	9960	9960	9960	0
440	20231110	134800	199032180	9960	9960	9960	9960	0
441	20231110	134700	199032180	9960	9960	9960	9960	0
442	20231110	134600	199032180	9960	9960	9960	9960	0
443	20231110	134500	199032180	9960	9960	9960	9960	1
444	20231110	134400	199022220	9970	9970	9970	9970	0
445	20231110	134300	199022220	9970	9970	9970	9970	0
446	20231110	134200	199022220	9970	9970	9970	9970	0
447	20231110	134100	199022220	9970	9970	9970	9970	0
448	20231110	134000	199022220	9970	9970	9970	9970	0
449	20231110	133900	199022220	9970	9970	9970	9970	0
450	20231110	133800	199022220	9970	9970	9970	9970	0
451	20231110	133700	199022220	9970	9970	9970	9970	0
452	20231110	133600	199022220	9970	9970	9970	9970	0
453	20231110	133500	199022220	9970	9970	9970	9970	0
454	20231110	133400	199022220	9970	9970	9970	9970	0
455	20231110	133300	199022220	9970	9970	9970	9970	0
456	20231110	133200	199022220	9970	9900	9970	9900	5
457	20231110	133100	198972600	9900	9900	9900	9900	0
458	20231110	133000	198972600	9900	9900	9900	9900	0
459	20231110	132900	198972600	9900	9900	9900	9900	66
460	20231110	132800	198319200	9960	9960	9960	9960	0
461	20231110	132700	198319200	9960	9960	9960	9960	0
462	20231110	132600	198319200	9960	9960	9960	9960	0
463	20231110	132500	198319200	9960	9960	9960	9960	0
464	20231110	132400	198319200	9960	9960	9960	9960	0
465	20231110	132300	198319200	9960	9960	9960	9960	0
466	20231110	132200	198319200	9960	9960	9960	9960	0
467	20231110	132100	198319200	9960	9960	9960	9960	20
468	20231110	132000	198120000	9960	9960	9960	9960	0
469	20231110	131900	198120000	9960	9960	9960	9960	50
470	20231110	131800	197622000	9960	9960	9960	9960	3
471	20231110	131700	197592120	9950	9950	9950	9950	0
472	20231110	131600	197592120	9950	9950	9950	9950	0
473	20231110	131500	197592120	9950	9950	9950	9950	10
474	20231110	131400	197492620	9950	9950	9950	9950	492
475	20231110	131300	192597220	9950	9950	9950	9950	0
476	20231110	131200	192597220	9950	9950	9950	9950	0
477	20231110	131100	192597220	9950	9950	9950	9950	0
478	20231110	131000	192597220	9950	9950	9950	9950	1
479	20231110	130900	192587270	9950	9950	9950	9950	0
480	20231110	130800	192587270	9950	9950	9950	9950	50
481	20231110	130700	192089770	9950	9950	9950	9950	0
482	20231110	130600	192089770	9950	9950	9950	9950	0
483	20231110	130500	192089770	9950	9950	9950	9950	1
484	20231110	130400	192079820	9940	9940	9940	9940	300
485	20231110	130300	189097820	9940	9940	9940	9940	0
486	20231110	130200	189097820	9940	9940	9940	9940	0
487	20231110	130100	189097820	9940	9940	9940	9940	0
488	20231110	130000	189097820	9940	9940	9940	9940	0
489	20231110	125900	189097820	9940	9890	9940	9890	15
490	20231110	125800	188949370	9890	9940	9940	9890	989
491	20231110	125700	179167590	9900	9900	9900	9900	0
492	20231110	125600	179167590	9900	9900	9900	9900	0
493	20231110	125500	179167590	9900	9910	9910	9900	601
494	20231110	125400	173215390	9910	9910	9910	9910	0
495	20231110	125300	173215390	9910	9910	9910	9910	0
496	20231110	125200	173215390	9910	9910	9910	9910	7
497	20231110	125100	173146020	9960	9960	9960	9960	0
498	20231110	125000	173146020	9960	9960	9960	9960	0
499	20231110	124900	173146020	9960	9960	9960	9960	0
500	20231110	124800	173146020	9960	9960	9960	9960	0
501	20231110	124700	173146020	9960	9960	9960	9960	0
502	20231110	124600	173146020	9960	9960	9960	9960	0
503	20231110	124500	173146020	9960	9960	9960	9960	0
504	20231110	124400	173146020	9960	9960	9960	9960	0
505	20231110	124300	173146020	9960	9960	9960	9960	1
506	20231110	124200	173136060	9910	9910	9910	9910	67
507	20231110	124100	172472090	9970	9970	9970	9970	0
508	20231110	124000	172472090	9970	9970	9970	9970	2
509	20231110	123900	172452150	9970	9970	9970	9970	20
510	20231110	123800	172252750	9970	9970	9970	9970	0
511	20231110	123700	172252750	9970	9970	9970	9970	0
512	20231110	123600	172252750	9970	9970	9970	9970	50
513	20231110	123500	171754250	9970	9970	9970	9970	0
514	20231110	123400	171754250	9970	9970	9970	9970	0
515	20231110	123300	171754250	9970	9970	9970	9970	0
516	20231110	123200	171754250	9970	9970	9970	9970	0
517	20231110	123100	171754250	9970	9970	9970	9970	0
518	20231110	123000	171754250	9970	9970	9970	9970	0
519	20231110	122900	171754250	9970	9970	9970	9970	0
520	20231110	122800	171754250	9970	9970	9970	9970	0
521	20231110	122700	171754250	9970	9970	9970	9970	0
522	20231110	122600	171754250	9970	9970	9970	9970	50
523	20231110	122500	171255750	9970	9970	9970	9970	0
524	20231110	122400	171255750	9970	9970	9970	9970	0
525	20231110	122300	171255750	9970	9970	9970	9970	0
526	20231110	122200	171255750	9970	9970	9970	9970	0
527	20231110	122100	171255750	9970	9970	9970	9970	0
528	20231110	122000	171255750	9970	9970	9970	9970	0
529	20231110	121900	171255750	9970	9970	9970	9970	0
530	20231110	121800	171255750	9970	9970	9970	9970	0
531	20231110	121700	171255750	9970	9970	9970	9970	0
532	20231110	121600	171255750	9970	9970	9970	9970	0
533	20231110	121500	171255750	9970	9970	9970	9970	0
534	20231110	121400	171255750	9970	9970	9970	9970	0
535	20231110	121300	171255750	9970	9970	9970	9970	0
536	20231110	121200	171255750	9970	9970	9970	9970	0
537	20231110	121100	171255750	9970	9970	9970	9970	0
538	20231110	121000	171255750	9970	9970	9970	9970	0
539	20231110	120900	171255750	9970	9970	9970	9970	0
540	20231110	120800	171255750	9970	9970	9970	9970	0
541	20231110	120700	171255750	9970	9970	9970	9970	2
542	20231110	120600	171235810	9910	9910	9910	9910	0
543	20231110	120500	171235810	9910	9910	9910	9910	0
544	20231110	120400	171235810	9910	9910	9910	9910	0
545	20231110	120300	171235810	9910	9910	9910	9910	0
546	20231110	120200	171235810	9910	9910	9910	9910	0
547	20231110	120100	171235810	9910	9910	9910	9910	0
548	20231110	120000	171235810	9910	9910	9910	9910	0
549	20231110	115900	171235810	9910	9910	9910	9910	0
550	20231110	115800	171235810	9910	9910	9910	9910	0
551	20231110	115700	171235810	9910	9910	9910	9910	0
552	20231110	115600	171235810	9910	9910	9910	9910	0
553	20231110	115500	171235810	9910	9910	9910	9910	0
554	20231110	115400	171235810	9910	9910	9910	9910	0
555	20231110	115300	171235810	9910	9910	9910	9910	0
556	20231110	115200	171235810	9910	9910	9910	9910	0
557	20231110	115100	171235810	9910	9910	9910	9910	0
558	20231110	115000	171235810	9910	9910	9910	9910	0
559	20231110	114900	171235810	9910	9910	9910	9910	240
560	20231110	114800	168857410	9910	9920	9920	9910	10
561	20231110	114700	168758300	9980	9980	9980	9980	0
562	20231110	114600	168758300	9980	9980	9980	9980	2
563	20231110	114500	168738340	9930	9930	9930	9930	0
564	20231110	114400	168738340	9930	9930	9930	9930	0
565	20231110	114300	168738340	9930	9930	9930	9930	1
566	20231110	114200	168728410	9980	9980	9980	9980	0
567	20231110	114100	168728410	9980	9980	9980	9980	0
568	20231110	114000	168728410	9980	9980	9980	9980	1
569	20231110	113900	168718430	9970	9970	9970	9970	0
570	20231110	113800	168718430	9970	9970	9970	9970	0
571	20231110	113700	168718430	9970	9970	9970	9970	0
572	20231110	113600	168718430	9970	9970	9970	9970	0
573	20231110	113500	168718430	9970	9970	9970	9970	0
574	20231110	113400	168718430	9970	9970	9970	9970	0
575	20231110	113300	168718430	9970	9970	9970	9970	0
576	20231110	113200	168718430	9970	9970	9970	9970	0
577	20231110	113100	168718430	9970	9970	9970	9970	0
578	20231110	113000	168718430	9970	9970	9970	9970	0
579	20231110	112900	168718430	9970	9970	9970	9970	0
580	20231110	112800	168718430	9970	9970	9970	9970	0
581	20231110	112700	168718430	9970	9970	9970	9970	0
582	20231110	112600	168718430	9970	9970	9970	9970	10
583	20231110	112500	168618730	9970	9970	9970	9970	3
584	20231110	112400	168588820	9980	9980	9980	9980	100
585	20231110	112300	167590820	9940	9940	9940	9940	0
586	20231110	112200	167590820	9940	9940	9940	9940	0
587	20231110	112100	167590820	9940	9940	9940	9940	0
588	20231110	112000	167590820	9940	9940	9940	9940	0
589	20231110	111900	167590820	9940	9940	9940	9940	0
590	20231110	111800	167590820	9940	9940	9940	9940	0
591	20231110	111700	167590820	9940	9940	9940	9940	0
592	20231110	111600	167590820	9940	9970	9970	9940	5
593	20231110	111500	167541040	9980	9980	9980	9980	0
594	20231110	111400	167541040	9980	9980	9980	9980	0
595	20231110	111300	167541040	9980	9980	9980	9980	1
596	20231110	111200	167531060	9990	9990	9990	9990	0
597	20231110	111100	167531060	9990	9990	9990	9990	17
598	20231110	111000	167361230	9980	9980	9980	9980	0
599	20231110	110900	167361230	9980	9980	9980	9980	0
600	20231110	110800	167361230	9980	9980	9980	9980	0
601	20231110	110700	167361230	9980	9980	9980	9980	2
602	20231110	110600	167341270	9980	9980	9980	9980	0
603	20231110	110500	167341270	9980	9980	9980	9980	0
604	20231110	110400	167341270	9980	9980	9980	9980	21
605	20231110	110300	167131690	10010	10010	10010	10010	0
606	20231110	110200	167131690	10010	10010	10010	10010	0
607	20231110	110100	167131690	10010	10010	10010	10010	2
608	20231110	110000	167111670	10010	10010	10010	10010	0
609	20231110	105900	167111670	10010	10010	10010	10010	0
610	20231110	105800	167111670	10010	10010	10010	10010	0
611	20231110	105700	167111670	10010	10010	10010	10010	0
612	20231110	105600	167111670	10010	10010	10010	10010	0
613	20231110	105500	167111670	10010	10010	10010	10010	0
614	20231110	105400	167111670	10010	10000	10010	10000	20
615	20231110	105300	166911660	10000	10000	10000	10000	0
616	20231110	105200	166911660	10000	10000	10000	10000	1
617	20231110	105100	166901660	10000	10000	10000	10000	0
618	20231110	105000	166901660	10000	10000	10000	10000	0
619	20231110	104900	166901660	10000	10000	10000	10000	0
620	20231110	104800	166901660	10000	10000	10000	9990	4
621	20231110	104700	166861670	10000	10000	10000	10000	1
622	20231110	104600	166851670	10000	10000	10000	10000	0
623	20231110	104500	166851670	10000	10000	10000	10000	1
624	20231110	104400	166841670	10010	10010	10010	10010	0
625	20231110	104300	166841670	10010	10010	10010	10010	0
626	20231110	104200	166841670	10010	10010	10010	10010	0
627	20231110	104100	166841670	10010	10010	10010	10010	0
628	20231110	104000	166841670	10010	10010	10010	10010	8
629	20231110	103900	166761590	9950	9920	9950	9920	500
630	20231110	103800	161789140	9920	9900	9920	9870	375
631	20231110	103700	158080770	9880	9880	9880	9880	520
632	20231110	103600	152943170	9850	9850	9850	9850	737
633	20231110	103500	145683720	9850	9850	9850	9850	1
634	20231110	103400	145673870	9850	9850	9850	9850	10
635	20231110	103300	145575370	9850	9820	9850	9810	299
636	20231110	103200	142638990	9810	9860	9860	9810	1514
637	20231110	103100	127737800	9870	9870	9870	9870	328
638	20231110	103000	124500440	9880	9880	9880	9880	15
639	20231110	102900	124352240	9880	9870	9880	9870	313
640	20231110	102800	121262880	9860	9860	9860	9860	10
641	20231110	102700	121164280	9850	9860	9860	9850	438
642	20231110	102600	116846300	9860	9880	9880	9860	78
643	20231110	102500	116076350	9870	9870	9880	9870	274
644	20231110	102400	113371920	9880	9890	9890	9880	531
645	20231110	102300	108123460	9900	9890	9900	9890	390
646	20231110	102200	104266340	9900	9910	9910	9900	298
647	20231110	102100	101316040	9910	9910	9910	9910	0
648	20231110	102000	101316040	9910	9910	9910	9910	5
649	20231110	101900	101266490	9920	9920	9920	9920	5
650	20231110	101800	101216890	9930	9930	9930	9930	0
651	20231110	101700	101216890	9930	9930	9930	9930	0
652	20231110	101600	101216890	9930	9930	9930	9930	0
653	20231110	101500	101216890	9930	9930	9930	9930	0
654	20231110	101400	101216890	9930	9930	9930	9930	0
655	20231110	101300	101216890	9930	9930	9930	9930	0
656	20231110	101200	101216890	9930	9930	9930	9930	11
657	20231110	101100	101107660	9890	9890	9890	9890	0
658	20231110	101000	101107660	9890	9890	9890	9890	0
659	20231110	100900	101107660	9890	9890	9890	9890	0
660	20231110	100800	101107660	9890	9890	9890	9890	0
661	20231110	100700	101107660	9890	9900	9900	9890	89
662	20231110	100600	100227440	9890	9900	9900	9890	103
663	20231110	100500	99208680	9900	9900	9900	9900	141
664	20231110	100400	97812780	9890	9890	9890	9890	0
665	20231110	100300	97812780	9890	9890	9890	9890	0
666	20231110	100200	97812780	9890	9890	9890	9890	0
667	20231110	100100	97812780	9890	9890	9890	9890	0
668	20231110	100000	97812780	9890	9890	9890	9890	19
669	20231110	095900	97624870	9900	9900	9900	9900	12
670	20231110	095800	97506070	9880	9880	9880	9880	0
671	20231110	095700	97506070	9880	9880	9880	9880	77
672	20231110	095600	96745310	9900	9900	9900	9900	0
673	20231110	095500	96745310	9900	9870	9900	9860	138
674	20231110	095400	95383260	9870	9870	9870	9870	78
675	20231110	095300	94613400	9870	9870	9870	9870	7
676	20231110	095200	94544310	9870	9870	9870	9870	58
677	20231110	095100	93971850	9860	9860	9860	9860	0
678	20231110	095000	93971850	9860	9910	9910	9860	2820
679	20231110	094900	66084720	9920	9920	9920	9920	121
680	20231110	094800	64884400	9950	9950	9950	9950	0
681	20231110	094700	64884400	9950	9950	9950	9950	0
682	20231110	094600	64884400	9950	9950	9950	9950	0
683	20231110	094500	64884400	9950	9950	9950	9950	1
684	20231110	094400	64874450	9950	9950	9950	9950	0
685	20231110	094300	64874450	9950	9950	9950	9950	0
686	20231110	094200	64874450	9950	9950	9950	9950	12
687	20231110	094100	64755050	9950	9950	9950	9950	0
688	20231110	094000	64755050	9950	9950	9950	9950	0
689	20231110	093900	64755050	9950	9950	9950	9950	0
690	20231110	093800	64755050	9950	9950	9950	9950	20
691	20231110	093700	64556050	9950	9950	9950	9950	20
692	20231110	093600	64357050	9950	9950	9950	9950	1
693	20231110	093500	64347100	9950	9950	9950	9950	0
694	20231110	093400	64347100	9950	9910	9950	9910	59
695	20231110	093300	63762210	9950	9950	9950	9900	67
696	20231110	093200	63097660	9890	9900	9900	9890	54
697	20231110	093100	62563580	9950	9950	9950	9950	0
698	20231110	093000	62563580	9950	9950	9950	9950	0
699	20231110	092900	62563580	9950	9890	9950	9890	58
700	20231110	092800	61989780	9950	9950	9950	9950	102
701	20231110	092700	60974880	9880	9890	9890	9880	211
702	20231110	092600	58888610	9900	9910	9910	9900	242
703	20231110	092500	56492790	9910	9910	9950	9900	87
704	20231110	092400	55631090	9910	9980	10010	9910	1467
705	20231110	092300	41055770	9940	9940	9940	9940	210
706	20231110	092200	38968370	10010	10010	10010	10010	0
707	20231110	092100	38968370	10010	9950	10010	9950	3
708	20231110	092000	38938460	10010	9950	10010	9940	1639
709	20231110	091900	22632150	9960	9960	9960	9960	56
710	20231110	091800	22074390	10010	9960	10010	9960	15
711	20231110	091700	21924740	9960	9960	9960	9960	300
712	20231110	091600	18936740	10010	10010	10010	10010	0
713	20231110	091500	18936740	10010	9960	10010	9960	119
714	20231110	091400	17751450	9960	9960	9960	9960	17
715	20231110	091300	17582130	10020	10020	10020	10020	0
716	20231110	091200	17582130	10020	10020	10020	10020	0
717	20231110	091100	17582130	10020	10020	10020	10020	3
718	20231110	091000	17552070	9950	9950	9950	9950	0
719	20231110	090900	17552070	9950	9990	9990	9950	1038
720	20231110	090800	7199270	10140	10040	10140	10040	50
721	20231110	090700	6696160	9980	9980	9980	9980	0
722	20231110	090600	6696160	9980	10000	10000	9980	63
723	20231110	090500	6066820	9980	10000	10140	9980	49
724	20231110	090400	5575440	10000	9990	10000	9970	278
725	20231110	090300	2799680	9960	9960	9960	9960	8
726	20231110	090200	2720000	9960	9960	9960	9960	30
727	20231110	090100	2421200	9950	9980	9980	9950	167
728	20231110	090000	759240	9990	9990	9990	9990	76