KissMeData/019180/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	190300	117660355	3010	3010	3010	3010	1116
3	20231110	190200	117660355	3010	3010	3010	3010	0
4	20231110	190100	117660355	3010	3010	3010	3010	0
5	20231110	190000	117660355	3010	3010	3010	3010	0
6	20231110	185900	117660355	3010	3010	3010	3010	0
7	20231110	185800	117660355	3010	3010	3010	3010	0
8	20231110	185700	117660355	3010	3010	3010	3010	0
9	20231110	185600	117660355	3010	3010	3010	3010	0
10	20231110	185500	117660355	3010	3010	3010	3010	0
11	20231110	185400	117660355	3010	3010	3010	3010	0
12	20231110	185300	117660355	3010	3010	3010	3010	0
13	20231110	185200	117660355	3010	3010	3010	3010	0
14	20231110	185100	117660355	3010	3010	3010	3010	0
15	20231110	185000	117660355	3010	3010	3010	3010	0
16	20231110	184900	117660355	3010	3010	3010	3010	0
17	20231110	184800	117660355	3010	3010	3010	3010	0
18	20231110	184700	117660355	3010	3010	3010	3010	0
19	20231110	184600	117660355	3010	3010	3010	3010	0
20	20231110	184500	117660355	3010	3010	3010	3010	0
21	20231110	184400	117660355	3010	3010	3010	3010	0
22	20231110	184300	117660355	3010	3010	3010	3010	0
23	20231110	184200	117660355	3010	3010	3010	3010	0
24	20231110	184100	117660355	3010	3010	3010	3010	0
25	20231110	184000	117660355	3010	3010	3010	3010	0
26	20231110	183900	117660355	3010	3010	3010	3010	0
27	20231110	183800	117660355	3010	3010	3010	3010	0
28	20231110	183700	117660355	3010	3010	3010	3010	0
29	20231110	183600	117660355	3010	3010	3010	3010	0
30	20231110	183500	117660355	3010	3010	3010	3010	0
31	20231110	183400	117660355	3010	3010	3010	3010	0
32	20231110	183300	117660355	3010	3010	3010	3010	1116
33	20231110	183200	117660355	3010	3010	3010	3010	0
34	20231110	183100	117660355	3010	3010	3010	3010	0
35	20231110	183000	117660355	3010	3010	3010	3010	0
36	20231110	182900	117660355	3010	3010	3010	3010	0
37	20231110	182800	117660355	3010	3010	3010	3010	0
38	20231110	182700	117660355	3010	3010	3010	3010	0
39	20231110	182600	117660355	3010	3010	3010	3010	0
40	20231110	182500	117660355	3010	3010	3010	3010	0
41	20231110	182400	117660355	3010	3010	3010	3010	0
42	20231110	182300	117660355	3010	3010	3010	3010	0
43	20231110	182200	117660355	3010	3010	3010	3010	0
44	20231110	182100	117660355	3010	3010	3010	3010	0
45	20231110	182000	117660355	3010	3010	3010	3010	0
46	20231110	181900	117660355	3010	3010	3010	3010	0
47	20231110	181800	117660355	3010	3010	3010	3010	0
48	20231110	181700	117660355	3010	3010	3010	3010	0
49	20231110	181600	117660355	3010	3010	3010	3010	0
50	20231110	181500	117660355	3010	3010	3010	3010	0
51	20231110	181400	117660355	3010	3010	3010	3010	0
52	20231110	181300	117660355	3010	3010	3010	3010	0
53	20231110	181200	117660355	3010	3010	3010	3010	0
54	20231110	181100	117660355	3010	3010	3010	3010	0
55	20231110	181000	117660355	3010	3010	3010	3010	0
56	20231110	180900	117660355	3010	3010	3010	3010	0
57	20231110	180800	117660355	3010	3010	3010	3010	0
58	20231110	180700	117660355	3010	3010	3010	3010	0
59	20231110	180600	117660355	3010	3010	3010	3010	0
60	20231110	180500	117660355	3010	3010	3010	3010	0
61	20231110	180400	117660355	3010	3010	3010	3010	0
62	20231110	180300	117660355	3010	3010	3010	3010	1116
63	20231110	180200	117660355	3010	3010	3010	3010	0
64	20231110	180100	117660355	3010	3010	3010	3010	0
65	20231110	180000	117660355	3010	3010	3010	3010	0
66	20231110	175900	117660355	3010	3010	3010	3010	0
67	20231110	175800	117660355	3010	3010	3010	3010	0
68	20231110	175700	117660355	3010	3010	3010	3010	0
69	20231110	175600	117660355	3010	3010	3010	3010	0
70	20231110	175500	117660355	3010	3010	3010	3010	0
71	20231110	175400	117660355	3010	3010	3010	3010	0
72	20231110	175300	117660355	3010	3010	3010	3010	0
73	20231110	175200	117660355	3010	3010	3010	3010	0
74	20231110	175100	117660355	3010	3010	3010	3010	0
75	20231110	175000	117660355	3010	3010	3010	3010	0
76	20231110	174900	117660355	3010	3010	3010	3010	0
77	20231110	174800	117660355	3010	3010	3010	3010	0
78	20231110	174700	117660355	3010	3010	3010	3010	0
79	20231110	174600	117660355	3010	3010	3010	3010	0
80	20231110	174500	117660355	3010	3010	3010	3010	0
81	20231110	174400	117660355	3010	3010	3010	3010	0
82	20231110	174300	117660355	3010	3010	3010	3010	0
83	20231110	174200	117660355	3010	3010	3010	3010	0
84	20231110	174100	117660355	3010	3010	3010	3010	0
85	20231110	174000	117660355	3010	3010	3010	3010	0
86	20231110	173900	117660355	3010	3010	3010	3010	0
87	20231110	173800	117660355	3010	3010	3010	3010	0
88	20231110	173700	117660355	3010	3010	3010	3010	0
89	20231110	173600	117660355	3010	3010	3010	3010	0
90	20231110	173500	117660355	3010	3010	3010	3010	0
91	20231110	173400	117660355	3010	3010	3010	3010	0
92	20231110	173300	117660355	3010	3010	3010	3010	1116
93	20231110	173200	117660355	3010	3010	3010	3010	0
94	20231110	173100	117660355	3010	3010	3010	3010	0
95	20231110	173000	117660355	3010	3010	3010	3010	0
96	20231110	172900	117660355	3010	3010	3010	3010	0
97	20231110	172800	117660355	3010	3010	3010	3010	0
98	20231110	172700	117660355	3010	3010	3010	3010	0
99	20231110	172600	117660355	3010	3010	3010	3010	0
100	20231110	172500	117660355	3010	3010	3010	3010	0
101	20231110	172400	117660355	3010	3010	3010	3010	0
102	20231110	172300	117660355	3010	3010	3010	3010	0
103	20231110	172200	117660355	3010	3010	3010	3010	0
104	20231110	172100	117660355	3010	3010	3010	3010	0
105	20231110	172000	117660355	3010	3010	3010	3010	0
106	20231110	171900	117660355	3010	3010	3010	3010	0
107	20231110	171800	117660355	3010	3010	3010	3010	0
108	20231110	171700	117660355	3010	3010	3010	3010	0
109	20231110	171600	117660355	3010	3010	3010	3010	0
110	20231110	171500	117660355	3010	3010	3010	3010	0
111	20231110	171400	117660355	3010	3010	3010	3010	0
112	20231110	171300	117660355	3010	3010	3010	3010	0
113	20231110	171200	117660355	3010	3010	3010	3010	0
114	20231110	171100	117660355	3010	3010	3010	3010	0
115	20231110	171000	117660355	3010	3010	3010	3010	0
116	20231110	170900	117660355	3010	3010	3010	3010	0
117	20231110	170800	117660355	3010	3010	3010	3010	0
118	20231110	170700	117660355	3010	3010	3010	3010	0
119	20231110	170600	117660355	3010	3010	3010	3010	0
120	20231110	170500	117660355	3010	3010	3010	3010	0
121	20231110	170400	117660355	3010	3010	3010	3010	0
122	20231110	170300	117660355	3010	3010	3010	3010	1116
123	20231110	170200	117660355	3010	3010	3010	3010	0
124	20231110	170100	117660355	3010	3010	3010	3010	0
125	20231110	170000	117660355	3010	3010	3010	3010	0
126	20231110	165900	117660355	3010	3010	3010	3010	0
127	20231110	165800	117660355	3010	3010	3010	3010	0
128	20231110	165700	117660355	3010	3010	3010	3010	0
129	20231110	165600	117660355	3010	3010	3010	3010	0
130	20231110	165500	117660355	3010	3010	3010	3010	0
131	20231110	165400	117660355	3010	3010	3010	3010	0
132	20231110	165300	117660355	3010	3010	3010	3010	0
133	20231110	165200	117660355	3010	3010	3010	3010	0
134	20231110	165100	117660355	3010	3010	3010	3010	0
135	20231110	165000	117660355	3010	3010	3010	3010	0
136	20231110	164900	117660355	3010	3010	3010	3010	0
137	20231110	164800	117660355	3010	3010	3010	3010	0
138	20231110	164700	117660355	3010	3010	3010	3010	0
139	20231110	164600	117660355	3010	3010	3010	3010	0
140	20231110	164500	117660355	3010	3010	3010	3010	0
141	20231110	164400	117660355	3010	3010	3010	3010	0
142	20231110	164300	117660355	3010	3010	3010	3010	0
143	20231110	164200	117660355	3010	3010	3010	3010	0
144	20231110	164100	117660355	3010	3010	3010	3010	0
145	20231110	164000	117660355	3010	3010	3010	3010	0
146	20231110	163900	117660355	3010	3010	3010	3010	0
147	20231110	163800	117660355	3010	3010	3010	3010	0
148	20231110	163700	117660355	3010	3010	3010	3010	0
149	20231110	163600	117660355	3010	3010	3010	3010	0
150	20231110	163500	117660355	3010	3010	3010	3010	0
151	20231110	163400	117660355	3010	3010	3010	3010	0
152	20231110	163300	117660355	3010	3010	3010	3010	1116
153	20231110	163200	117660355	3010	3010	3010	3010	0
154	20231110	163100	117660355	3010	3010	3010	3010	0
155	20231110	163000	117660355	3010	3010	3010	3010	0
156	20231110	162900	117660355	3010	3010	3010	3010	0
157	20231110	162800	117660355	3010	3010	3010	3010	0
158	20231110	162700	117660355	3010	3010	3010	3010	0
159	20231110	162600	117660355	3010	3010	3010	3010	0
160	20231110	162500	117660355	3010	3010	3010	3010	0
161	20231110	162400	117660355	3010	3010	3010	3010	0
162	20231110	162300	117660355	3010	3010	3010	3010	0
163	20231110	162200	117660355	3010	3010	3010	3010	0
164	20231110	162100	117660355	3010	3010	3010	3010	0
165	20231110	162000	117660355	3010	3010	3010	3010	0
166	20231110	161900	117660355	3010	3010	3010	3010	0
167	20231110	161800	117660355	3010	3010	3010	3010	0
168	20231110	161700	117660355	3010	3010	3010	3010	0
169	20231110	161600	117660355	3010	3010	3010	3010	0
170	20231110	161500	117660355	3010	3010	3010	3010	0
171	20231110	161400	117660355	3010	3010	3010	3010	0
172	20231110	161300	117660355	3010	3010	3010	3010	0
173	20231110	161200	117660355	3010	3010	3010	3010	0
174	20231110	161100	117660355	3010	3010	3010	3010	0
175	20231110	161000	117660355	3010	3010	3010	3010	0
176	20231110	160900	117660355	3010	3010	3010	3010	0
177	20231110	160800	117660355	3010	3010	3010	3010	0
178	20231110	160700	117660355	3010	3010	3010	3010	0
179	20231110	160600	117660355	3010	3010	3010	3010	0
180	20231110	160500	117660355	3010	3010	3010	3010	0
181	20231110	160400	117660355	3010	3010	3010	3010	0
182	20231110	160300	117660355	3010	3010	3010	3010	1116
183	20231110	160200	117660355	3010	3010	3010	3010	0
184	20231110	160100	117660355	3010	3010	3010	3010	0
185	20231110	160000	117660355	3010	3010	3010	3010	0
186	20231110	155900	117660355	3010	3010	3010	3010	0
187	20231110	155800	117660355	3010	3010	3010	3010	0
188	20231110	155700	117660355	3010	3010	3010	3010	0
189	20231110	155600	117660355	3010	3010	3010	3010	0
190	20231110	155500	117660355	3010	3010	3010	3010	0
191	20231110	155400	117660355	3010	3010	3010	3010	0
192	20231110	155300	117660355	3010	3010	3010	3010	0
193	20231110	155200	117660355	3010	3010	3010	3010	0
194	20231110	155100	117660355	3010	3010	3010	3010	0
195	20231110	155000	117660355	3010	3010	3010	3010	0
196	20231110	154900	117660355	3010	3010	3010	3010	0
197	20231110	154800	117660355	3010	3010	3010	3010	0
198	20231110	154700	117660355	3010	3010	3010	3010	0
199	20231110	154600	117660355	3010	3010	3010	3010	0
200	20231110	154500	117660355	3010	3010	3010	3010	0
201	20231110	154400	117660355	3010	3010	3010	3010	0
202	20231110	154300	117660355	3010	3010	3010	3010	0
203	20231110	154200	117660355	3010	3010	3010	3010	0
204	20231110	154100	117660355	3010	3010	3010	3010	0
205	20231110	154000	117660355	3010	3010	3010	3010	0
206	20231110	153900	117660355	3010	3010	3010	3010	0
207	20231110	153800	117660355	3010	3010	3010	3010	0
208	20231110	153700	117660355	3010	3010	3010	3010	0
209	20231110	153600	117660355	3010	3010	3010	3010	0
210	20231110	153500	117660355	3010	3010	3010	3010	0
211	20231110	153400	117660355	3010	3010	3010	3010	0
212	20231110	153300	117660355	3010	3010	3010	3010	1116
213	20231110	153200	117660355	3010	3010	3010	3010	0
214	20231110	153100	117660355	3010	3010	3010	3010	0
215	20231110	153000	117660355	3010	3010	3010	3010	1116
216	20231110	152900	114301195	3010	3010	3010	3010	0
217	20231110	152800	114301195	3010	3010	3010	3010	0
218	20231110	152700	114301195	3010	3010	3010	3010	0
219	20231110	152600	114301195	3010	3010	3010	3010	0
220	20231110	152500	114301195	3010	3010	3010	3010	0
221	20231110	152400	114301195	3010	3010	3010	3010	0
222	20231110	152300	114301195	3010	3010	3010	3010	0
223	20231110	152200	114301195	3010	3010	3010	3010	0
224	20231110	152100	114301195	3010	3010	3010	3010	0
225	20231110	152000	114301195	3010	3010	3010	3010	0
226	20231110	151900	114301195	3010	2990	3010	2985	1881
227	20231110	151800	108678325	2985	2990	2990	2985	694
228	20231110	151700	106603735	2985	2985	2985	2985	400
229	20231110	151600	105409735	2985	2985	2985	2985	100
230	20231110	151500	105111235	2975	2975	2975	2975	1
231	20231110	151400	105108260	2985	2975	2985	2975	240
232	20231110	151300	104392760	2975	2975	2975	2975	74
233	20231110	151200	104172610	2960	2960	2960	2960	0
234	20231110	151100	104172610	2960	2960	2960	2960	0
235	20231110	151000	104172610	2960	2960	2960	2960	0
236	20231110	150900	104172610	2960	2960	2960	2960	106
237	20231110	150800	103858850	2975	2975	2975	2975	0
238	20231110	150700	103858850	2975	2975	2975	2975	0
239	20231110	150600	103858850	2975	2975	2975	2975	0
240	20231110	150500	103858850	2975	2975	2975	2975	0
241	20231110	150400	103858850	2975	2975	2975	2975	486
242	20231110	150300	102413000	2965	2965	2965	2965	35
243	20231110	150200	102309225	2965	2960	2965	2960	1186
244	20231110	150100	98798340	2960	2960	2960	2960	0
245	20231110	150000	98798340	2960	2960	2960	2960	131
246	20231110	145900	98410580	2960	2960	2960	2960	0
247	20231110	145800	98410580	2960	2960	2960	2960	119
248	20231110	145700	98058340	2970	2970	2970	2970	0
249	20231110	145600	98058340	2970	2970	2970	2970	0
250	20231110	145500	98058340	2970	2970	2970	2970	0
251	20231110	145400	98058340	2970	2970	2970	2970	0
252	20231110	145300	98058340	2970	2970	2970	2970	0
253	20231110	145200	98058340	2970	2970	2970	2970	0
254	20231110	145100	98058340	2970	2970	2970	2970	0
255	20231110	145000	98058340	2970	2970	2970	2970	0
256	20231110	144900	98058340	2970	2970	2970	2970	0
257	20231110	144800	98058340	2970	2970	2970	2970	0
258	20231110	144700	98058340	2970	2970	2970	2970	0
259	20231110	144600	98058340	2970	2970	2970	2970	260
260	20231110	144500	97286140	2970	2980	2980	2970	38
261	20231110	144400	97172920	2980	2980	2980	2980	0
262	20231110	144300	97172920	2980	2980	2980	2980	0
263	20231110	144200	97172920	2980	2980	2980	2980	0
264	20231110	144100	97172920	2980	2980	2980	2980	0
265	20231110	144000	97172920	2980	2980	2980	2980	6
266	20231110	143900	97155040	2980	2980	2980	2980	0
267	20231110	143800	97155040	2980	2980	2980	2980	0
268	20231110	143700	97155040	2980	2980	2980	2980	0
269	20231110	143600	97155040	2980	2980	2980	2980	169
270	20231110	143500	96651420	2970	2970	2970	2970	0
271	20231110	143400	96651420	2970	2970	2970	2970	0
272	20231110	143300	96651420	2970	2970	2970	2970	0
273	20231110	143200	96651420	2970	2970	2970	2970	0
274	20231110	143100	96651420	2970	2970	2970	2970	0
275	20231110	143000	96651420	2970	2970	2970	2970	0
276	20231110	142900	96651420	2970	2970	2970	2970	0
277	20231110	142800	96651420	2970	2970	2970	2970	495
278	20231110	142700	95181270	2970	2970	2970	2970	858
279	20231110	142600	92633010	2970	2970	2970	2970	0
280	20231110	142500	92633010	2970	2960	2970	2960	1285
281	20231110	142400	88817310	2965	2965	2965	2965	0
282	20231110	142300	88817310	2965	2965	2965	2965	0
283	20231110	142200	88817310	2965	2965	2965	2965	55
284	20231110	142100	88654235	2955	2955	2955	2955	0
285	20231110	142000	88654235	2955	2955	2955	2955	0
286	20231110	141900	88654235	2955	2955	2955	2955	0
287	20231110	141800	88654235	2955	2955	2955	2955	0
288	20231110	141700	88654235	2955	2955	2955	2955	0
289	20231110	141600	88654235	2955	2965	2965	2955	1333
290	20231110	141500	84712935	2970	2970	2970	2970	0
291	20231110	141400	84712935	2970	2970	2970	2970	0
292	20231110	141300	84712935	2970	2970	2970	2970	0
293	20231110	141200	84712935	2970	2970	2970	2970	0
294	20231110	141100	84712935	2970	2970	2970	2970	4
295	20231110	141000	84701055	2980	2980	2980	2980	0
296	20231110	140900	84701055	2980	2980	2980	2980	0
297	20231110	140800	84701055	2980	2980	2980	2980	0
298	20231110	140700	84701055	2980	2980	2980	2980	0
299	20231110	140600	84701055	2980	2980	2980	2980	0
300	20231110	140500	84701055	2980	2975	2980	2975	67
301	20231110	140400	84501700	2975	2970	2975	2970	78
302	20231110	140300	84270005	2970	2970	2970	2970	0
303	20231110	140200	84270005	2970	2970	2970	2970	40
304	20231110	140100	84151205	2970	2970	2970	2970	0
305	20231110	140000	84151205	2970	2970	2970	2970	0
306	20231110	135900	84151205	2970	2970	2970	2970	0
307	20231110	135800	84151205	2970	2970	2970	2970	635
308	20231110	135700	82265255	2970	2970	2970	2970	485
309	20231110	135600	80824805	2970	2970	2970	2970	0
310	20231110	135500	80824805	2970	2970	2970	2970	0
311	20231110	135400	80824805	2970	2970	2970	2970	0
312	20231110	135300	80824805	2970	2970	2970	2970	100
313	20231110	135200	80527805	2970	2970	2970	2970	0
314	20231110	135100	80527805	2970	2970	2970	2970	0
315	20231110	135000	80527805	2970	2970	2970	2970	0
316	20231110	134900	80527805	2970	2970	2970	2970	0
317	20231110	134800	80527805	2970	2970	2970	2970	0
318	20231110	134700	80527805	2970	2970	2970	2970	0
319	20231110	134600	80527805	2970	2970	2970	2970	0
320	20231110	134500	80527805	2970	2970	2970	2970	2
321	20231110	134400	80521865	2975	2975	2975	2975	0
322	20231110	134300	80521865	2975	2975	2975	2975	0
323	20231110	134200	80521865	2975	2975	2975	2975	0
324	20231110	134100	80521865	2975	2975	2975	2975	1
325	20231110	134000	80518890	2980	2980	2980	2980	0
326	20231110	133900	80518890	2980	2980	2980	2980	0
327	20231110	133800	80518890	2980	2980	2980	2980	0
328	20231110	133700	80518890	2980	2980	2980	2980	0
329	20231110	133600	80518890	2980	2965	2980	2965	325
330	20231110	133500	79555055	2965	2965	2965	2965	0
331	20231110	133400	79555055	2965	2965	2965	2965	0
332	20231110	133300	79555055	2965	2965	2965	2965	0
333	20231110	133200	79555055	2965	2965	2965	2965	20
334	20231110	133100	79495755	2960	2960	2960	2960	0
335	20231110	133000	79495755	2960	2960	2960	2960	0
336	20231110	132900	79495755	2960	2960	2960	2960	0
337	20231110	132800	79495755	2960	2960	2960	2960	0
338	20231110	132700	79495755	2960	2960	2960	2960	0
339	20231110	132600	79495755	2960	2960	2960	2960	300
340	20231110	132500	78607755	2960	2960	2960	2960	100
341	20231110	132400	78311755	2960	2960	2960	2960	0
342	20231110	132300	78311755	2960	2960	2960	2960	0
343	20231110	132200	78311755	2960	2960	2960	2960	0
344	20231110	132100	78311755	2960	2960	2960	2960	0
345	20231110	132000	78311755	2960	2960	2960	2960	0
346	20231110	131900	78311755	2960	2960	2960	2960	0
347	20231110	131800	78311755	2960	2960	2960	2960	0
348	20231110	131700	78311755	2960	2960	2960	2960	827
349	20231110	131600	75863835	2960	2960	2960	2960	25
350	20231110	131500	75789835	2960	2960	2960	2960	481
351	20231110	131400	74366075	2965	2965	2965	2965	0
352	20231110	131300	74366075	2965	2965	2965	2965	0
353	20231110	131200	74366075	2965	2965	2965	2965	0
354	20231110	131100	74366075	2965	2965	2965	2965	0
355	20231110	131000	74366075	2965	2965	2965	2965	0
356	20231110	130900	74366075	2965	2965	2965	2965	0
357	20231110	130800	74366075	2965	2965	2965	2965	0
358	20231110	130700	74366075	2965	2965	2965	2965	10
359	20231110	130600	74336425	2965	2965	2965	2965	0
360	20231110	130500	74336425	2965	2965	2965	2965	0
361	20231110	130400	74336425	2965	2965	2965	2965	22
362	20231110	130300	74271195	2965	2965	2965	2965	819
363	20231110	130200	71842860	2965	2965	2965	2965	0
364	20231110	130100	71842860	2965	2965	2965	2965	0
365	20231110	130000	71842860	2965	2965	2965	2965	0
366	20231110	125900	71842860	2965	2965	2965	2965	0
367	20231110	125800	71842860	2965	2965	2965	2965	0
368	20231110	125700	71842860	2965	2965	2965	2965	0
369	20231110	125600	71842860	2965	2965	2965	2965	0
370	20231110	125500	71842860	2965	2965	2965	2965	0
371	20231110	125400	71842860	2965	2965	2965	2965	0
372	20231110	125300	71842860	2965	2965	2965	2965	0
373	20231110	125200	71842860	2965	2965	2965	2965	0
374	20231110	125100	71842860	2965	2965	2965	2965	0
375	20231110	125000	71842860	2965	2965	2965	2965	0
376	20231110	124900	71842860	2965	2965	2965	2965	0
377	20231110	124800	71842860	2965	2965	2965	2965	0
378	20231110	124700	71842860	2965	2965	2965	2965	0
379	20231110	124600	71842860	2965	2965	2965	2965	6
380	20231110	124500	71825070	2965	2965	2965	2965	214
381	20231110	124400	71190560	2980	2980	2980	2980	0
382	20231110	124300	71190560	2980	2980	2980	2980	0
383	20231110	124200	71190560	2980	2980	2980	2980	0
384	20231110	124100	71190560	2980	2980	2980	2980	0
385	20231110	124000	71190560	2980	2980	2980	2980	0
386	20231110	123900	71190560	2980	2980	2980	2980	0
387	20231110	123800	71190560	2980	2980	2980	2980	0
388	20231110	123700	71190560	2980	2980	2980	2980	0
389	20231110	123600	71190560	2980	2980	2980	2980	0
390	20231110	123500	71190560	2980	2980	2980	2980	0
391	20231110	123400	71190560	2980	2980	2980	2980	0
392	20231110	123300	71190560	2980	2980	2980	2980	0
393	20231110	123200	71190560	2980	2980	2980	2980	0
394	20231110	123100	71190560	2980	2980	2980	2980	0
395	20231110	123000	71190560	2980	2980	2980	2980	0
396	20231110	122900	71190560	2980	2965	2980	2965	897
397	20231110	122800	68530730	2965	2965	2965	2965	0
398	20231110	122700	68530730	2965	2965	2965	2965	0
399	20231110	122600	68530730	2965	2965	2965	2965	254
400	20231110	122500	67777620	2965	2965	2965	2965	0
401	20231110	122400	67777620	2965	2965	2965	2965	0
402	20231110	122300	67777620	2965	2965	2965	2965	0
403	20231110	122200	67777620	2965	2965	2965	2965	0
404	20231110	122100	67777620	2965	2965	2965	2965	0
405	20231110	122000	67777620	2965	2960	2965	2960	212
406	20231110	121900	67150080	2960	2960	2960	2960	600
407	20231110	121800	65374080	2960	2960	2960	2960	0
408	20231110	121700	65374080	2960	2960	2960	2960	300
409	20231110	121600	64486080	2965	2965	2965	2965	0
410	20231110	121500	64486080	2965	2965	2965	2965	193
411	20231110	121400	63913835	2980	2980	2980	2980	0
412	20231110	121300	63913835	2980	2980	2980	2980	0
413	20231110	121200	63913835	2980	2980	2980	2980	0
414	20231110	121100	63913835	2980	2980	2980	2980	0
415	20231110	121000	63913835	2980	2980	2980	2980	0
416	20231110	120900	63913835	2980	2980	2980	2980	0
417	20231110	120800	63913835	2980	2980	2980	2980	0
418	20231110	120700	63913835	2980	2980	2980	2980	0
419	20231110	120600	63913835	2980	2980	2980	2980	0
420	20231110	120500	63913835	2980	2980	2980	2980	0
421	20231110	120400	63913835	2980	2980	2980	2980	0
422	20231110	120300	63913835	2980	2980	2980	2980	0
423	20231110	120200	63913835	2980	2980	2980	2980	0
424	20231110	120100	63913835	2980	2980	2980	2980	0
425	20231110	120000	63913835	2980	2980	2980	2980	0
426	20231110	115900	63913835	2980	2980	2980	2980	0
427	20231110	115800	63913835	2980	2980	2980	2980	0
428	20231110	115700	63913835	2980	2980	2980	2980	0
429	20231110	115600	63913835	2980	2980	2980	2980	105
430	20231110	115500	63600935	2980	2980	2980	2980	0
431	20231110	115400	63600935	2980	2980	2980	2980	0
432	20231110	115300	63600935	2980	2980	2980	2980	0
433	20231110	115200	63600935	2980	2980	2980	2980	0
434	20231110	115100	63600935	2980	2980	2980	2980	5
435	20231110	115000	63586035	2955	2965	2980	2955	2409
436	20231110	114900	56460070	2965	2965	2965	2965	11
437	20231110	114800	56427455	2965	2965	2965	2965	19
438	20231110	114700	56371120	2960	2965	2965	2960	2311
439	20231110	114600	49525860	2980	2980	2980	2980	1
440	20231110	114500	49522880	2980	2980	2980	2980	0
441	20231110	114400	49522880	2980	2980	2980	2980	0
442	20231110	114300	49522880	2980	2980	2980	2980	0
443	20231110	114200	49522880	2980	2980	2980	2980	0
444	20231110	114100	49522880	2980	2980	2980	2980	0
445	20231110	114000	49522880	2980	2980	2980	2980	0
446	20231110	113900	49522880	2980	2980	2980	2980	7
447	20231110	113800	49502020	2980	2980	2980	2980	7
448	20231110	113700	49481160	2965	2965	2965	2965	0
449	20231110	113600	49481160	2965	2965	2965	2965	0
450	20231110	113500	49481160	2965	2970	2980	2965	2614
451	20231110	113400	41730335	2980	2980	2980	2980	1
452	20231110	113300	41727355	2980	2980	2980	2980	17
453	20231110	113200	41676695	2980	2980	2980	2980	0
454	20231110	113100	41676695	2980	2980	2980	2980	5
455	20231110	113000	41661795	2970	2970	2970	2970	0
456	20231110	112900	41661795	2970	2970	2970	2970	0
457	20231110	112800	41661795	2970	2970	2970	2970	0
458	20231110	112700	41661795	2970	2970	2970	2970	3
459	20231110	112600	41652885	2970	2970	2970	2970	4
460	20231110	112500	41641005	2970	2970	2970	2970	614
461	20231110	112400	39817425	2970	2970	2970	2970	712
462	20231110	112300	37702785	2980	2980	2980	2980	0
463	20231110	112200	37702785	2980	2980	2980	2980	0
464	20231110	112100	37702785	2980	2980	2980	2980	1
465	20231110	112000	37699805	2980	2980	2980	2980	0
466	20231110	111900	37699805	2980	2980	2980	2980	0
467	20231110	111800	37699805	2980	2980	2980	2980	0
468	20231110	111700	37699805	2980	2980	2980	2980	0
469	20231110	111600	37699805	2980	2980	2980	2980	0
470	20231110	111500	37699805	2980	2980	2980	2980	0
471	20231110	111400	37699805	2980	2980	2980	2980	0
472	20231110	111300	37699805	2980	2980	2980	2980	0
473	20231110	111200	37699805	2980	2980	2980	2980	0
474	20231110	111100	37699805	2980	2980	2980	2980	0
475	20231110	111000	37699805	2980	2980	2980	2980	0
476	20231110	110900	37699805	2980	2980	2980	2980	0
477	20231110	110800	37699805	2980	2980	2980	2980	0
478	20231110	110700	37699805	2980	2980	2980	2980	0
479	20231110	110600	37699805	2980	2980	2980	2980	0
480	20231110	110500	37699805	2980	2980	2980	2980	0
481	20231110	110400	37699805	2980	2980	2980	2980	0
482	20231110	110300	37699805	2980	2980	2980	2980	0
483	20231110	110200	37699805	2980	2980	2980	2980	0
484	20231110	110100	37699805	2980	2980	2980	2980	0
485	20231110	110000	37699805	2980	2980	2980	2980	2
486	20231110	105900	37693845	2980	2980	2980	2980	1
487	20231110	105800	37690865	2980	2970	2980	2965	598
488	20231110	105700	35912660	2970	2970	2970	2970	0
489	20231110	105600	35912660	2970	2970	2970	2970	0
490	20231110	105500	35912660	2970	2970	2970	2970	27
491	20231110	105400	35832470	2980	2980	2980	2980	0
492	20231110	105300	35832470	2980	2980	2980	2980	0
493	20231110	105200	35832470	2980	2980	2980	2980	9
494	20231110	105100	35805650	2970	2970	2970	2970	0
495	20231110	105000	35805650	2970	2970	2970	2970	1433
496	20231110	104900	31549640	2980	2980	2980	2980	0
497	20231110	104800	31549640	2980	2980	2980	2980	0
498	20231110	104700	31549640	2980	2980	2980	2980	0
499	20231110	104600	31549640	2980	2980	2980	2980	0
500	20231110	104500	31549640	2980	2980	2980	2980	0
501	20231110	104400	31549640	2980	2980	2980	2980	0
502	20231110	104300	31549640	2980	2980	2980	2980	1
503	20231110	104200	31546660	2980	2980	2980	2980	0
504	20231110	104100	31546660	2980	2980	2980	2980	0
505	20231110	104000	31546660	2980	2980	2980	2980	0
506	20231110	103900	31546660	2980	2980	2980	2980	0
507	20231110	103800	31546660	2980	2980	2980	2980	0
508	20231110	103700	31546660	2980	2980	2980	2980	0
509	20231110	103600	31546660	2980	2980	2980	2980	0
510	20231110	103500	31546660	2980	2980	2980	2980	0
511	20231110	103400	31546660	2980	2980	2980	2980	0
512	20231110	103300	31546660	2980	2980	2980	2980	167
513	20231110	103200	31049000	2980	2980	2980	2980	0
514	20231110	103100	31049000	2980	2980	2980	2980	6
515	20231110	103000	31031120	2980	2980	2980	2980	0
516	20231110	102900	31031120	2980	2980	2980	2980	0
517	20231110	102800	31031120	2980	2980	2980	2980	50
518	20231110	102700	30882120	2970	2975	2975	2970	50
519	20231110	102600	30733570	2980	2980	2980	2980	0
520	20231110	102500	30733570	2980	2980	2980	2980	50
521	20231110	102400	30584570	2980	2980	2980	2980	13
522	20231110	102300	30545830	2980	2980	2980	2980	0
523	20231110	102200	30545830	2980	2980	2980	2980	0
524	20231110	102100	30545830	2980	2980	2980	2980	0
525	20231110	102000	30545830	2980	2980	2980	2980	0
526	20231110	101900	30545830	2980	2980	2980	2980	7
527	20231110	101800	30524970	2980	2980	2980	2980	0
528	20231110	101700	30524970	2980	2980	2980	2980	0
529	20231110	101600	30524970	2980	2980	2980	2980	265
530	20231110	101500	29735270	2995	2995	2995	2995	0
531	20231110	101400	29735270	2995	2990	2995	2990	188
532	20231110	101300	29173105	2990	2990	2990	2990	0
533	20231110	101200	29173105	2990	2980	2990	2980	767
534	20231110	101100	26887295	2980	2980	2980	2980	0
535	20231110	101000	26887295	2980	2980	2980	2980	0
536	20231110	100900	26887295	2980	2980	2980	2980	0
537	20231110	100800	26887295	2980	2980	2980	2980	0
538	20231110	100700	26887295	2980	2980	2980	2980	0
539	20231110	100600	26887295	2980	2980	2980	2980	0
540	20231110	100500	26887295	2980	2980	2980	2980	0
541	20231110	100400	26887295	2980	2980	2980	2980	0
542	20231110	100300	26887295	2980	2980	2980	2980	0
543	20231110	100200	26887295	2980	2975	2980	2975	50
544	20231110	100100	26738515	2975	2975	2975	2975	0
545	20231110	100000	26738515	2975	2975	2975	2975	6
546	20231110	095900	26720665	2980	2980	2980	2980	0
547	20231110	095800	26720665	2980	2980	2980	2980	10
548	20231110	095700	26690865	2970	2970	2970	2970	0
549	20231110	095600	26690865	2970	2970	2970	2970	0
550	20231110	095500	26690865	2970	2970	2970	2970	232
551	20231110	095400	26001825	2970	2980	2980	2970	88
552	20231110	095300	25739965	2980	2975	2980	2970	4002
553	20231110	095200	13853835	2980	2980	2980	2980	0
554	20231110	095100	13853835	2980	2980	2980	2980	0
555	20231110	095000	13853835	2980	2980	2980	2980	0
556	20231110	094900	13853835	2980	2980	2980	2980	0
557	20231110	094800	13853835	2980	2980	2980	2980	0
558	20231110	094700	13853835	2980	2980	2980	2980	0
559	20231110	094600	13853835	2980	2985	2985	2980	513
560	20231110	094500	12325080	2985	2985	2985	2985	0
561	20231110	094400	12325080	2985	2990	2990	2985	10
562	20231110	094300	12295200	2995	2990	2995	2990	14
563	20231110	094200	12253320	2990	2990	2990	2990	0
564	20231110	094100	12253320	2990	2990	2990	2990	0
565	20231110	094000	12253320	2990	2990	2990	2990	5
566	20231110	093900	12238370	2985	2985	2985	2985	3
567	20231110	093800	12229415	2995	2995	2995	2995	0
568	20231110	093700	12229415	2995	2995	2995	2995	0
569	20231110	093600	12229415	2995	2995	2995	2995	0
570	20231110	093500	12229415	2995	2995	2995	2995	0
571	20231110	093400	12229415	2995	2995	2995	2995	2
572	20231110	093300	12223425	2990	2990	2990	2990	2
573	20231110	093200	12217445	2995	2995	2995	2995	1
574	20231110	093100	12214450	2990	2990	2990	2990	0
575	20231110	093000	12214450	2990	2990	2990	2990	0
576	20231110	092900	12214450	2990	2990	2990	2990	0
577	20231110	092800	12214450	2990	2990	2990	2990	0
578	20231110	092700	12214450	2990	2990	2990	2990	1
579	20231110	092600	12211460	2995	2995	2995	2995	1
580	20231110	092500	12208465	2975	2995	2995	2975	49
581	20231110	092400	12062450	2995	2995	2995	2995	0
582	20231110	092300	12062450	2995	2995	2995	2995	358
583	20231110	092200	10990240	2995	2995	2995	2995	700
584	20231110	092100	8893740	2995	2985	2995	2975	1338
585	20231110	092000	4912220	2985	2985	2985	2985	0
586	20231110	091900	4912220	2985	2985	2985	2985	0
587	20231110	091800	4912220	2985	2990	2990	2980	958
588	20231110	091700	2056025	2995	2995	2995	2995	0
589	20231110	091600	2056025	2995	2995	2995	2995	5
590	20231110	091500	2041050	3000	3000	3000	3000	0
591	20231110	091400	2041050	3000	3000	3000	3000	3
592	20231110	091300	2032050	3010	3010	3010	3010	6
593	20231110	091200	2013990	2990	3010	3010	2990	13
594	20231110	091100	1974980	2995	2995	2995	2995	50
595	20231110	091000	1825230	2995	2995	2995	2995	8
596	20231110	090900	1801270	3000	3000	3000	3000	12
597	20231110	090800	1765270	3010	3010	3010	3010	0
598	20231110	090700	1765270	3010	3010	3010	3010	1
599	20231110	090600	1762260	3010	3010	3010	3010	4
600	20231110	090500	1750220	3020	3020	3020	3020	9
601	20231110	090400	1723040	3010	3010	3010	3010	0
602	20231110	090300	1723040	3010	3010	3010	3010	0
603	20231110	090200	1723040	3010	3010	3010	3010	0
604	20231110	090100	1723040	3010	3010	3010	3010	440
605	20231110	090000	398640	3020	3020	3020	3020	132