KissMeData/225190/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	203900	51794990	9560	9560	9560	9560	19
3	20231110	203800	51794990	9560	9560	9560	9560	0
4	20231110	203700	51794990	9560	9560	9560	9560	0
5	20231110	203600	51794990	9560	9560	9560	9560	0
6	20231110	203500	51794990	9560	9560	9560	9560	0
7	20231110	203400	51794990	9560	9560	9560	9560	0
8	20231110	203300	51794990	9560	9560	9560	9560	0
9	20231110	203200	51794990	9560	9560	9560	9560	0
10	20231110	203100	51794990	9560	9560	9560	9560	0
11	20231110	203000	51794990	9560	9560	9560	9560	0
12	20231110	202900	51794990	9560	9560	9560	9560	0
13	20231110	202800	51794990	9560	9560	9560	9560	0
14	20231110	202700	51794990	9560	9560	9560	9560	0
15	20231110	202600	51794990	9560	9560	9560	9560	0
16	20231110	202500	51794990	9560	9560	9560	9560	0
17	20231110	202400	51794990	9560	9560	9560	9560	0
18	20231110	202300	51794990	9560	9560	9560	9560	0
19	20231110	202200	51794990	9560	9560	9560	9560	0
20	20231110	202100	51794990	9560	9560	9560	9560	0
21	20231110	202000	51794990	9560	9560	9560	9560	0
22	20231110	201900	51794990	9560	9560	9560	9560	0
23	20231110	201800	51794990	9560	9560	9560	9560	0
24	20231110	201700	51794990	9560	9560	9560	9560	0
25	20231110	201600	51794990	9560	9560	9560	9560	0
26	20231110	201500	51794990	9560	9560	9560	9560	0
27	20231110	201400	51794990	9560	9560	9560	9560	0
28	20231110	201300	51794990	9560	9560	9560	9560	0
29	20231110	201200	51794990	9560	9560	9560	9560	0
30	20231110	201100	51794990	9560	9560	9560	9560	0
31	20231110	201000	51794990	9560	9560	9560	9560	0
32	20231110	200900	51794990	9560	9560	9560	9560	19
33	20231110	200800	51794990	9560	9560	9560	9560	0
34	20231110	200700	51794990	9560	9560	9560	9560	0
35	20231110	200600	51794990	9560	9560	9560	9560	0
36	20231110	200500	51794990	9560	9560	9560	9560	0
37	20231110	200400	51794990	9560	9560	9560	9560	0
38	20231110	200300	51794990	9560	9560	9560	9560	0
39	20231110	200200	51794990	9560	9560	9560	9560	0
40	20231110	200100	51794990	9560	9560	9560	9560	0
41	20231110	200000	51794990	9560	9560	9560	9560	0
42	20231110	195900	51794990	9560	9560	9560	9560	0
43	20231110	195800	51794990	9560	9560	9560	9560	0
44	20231110	195700	51794990	9560	9560	9560	9560	0
45	20231110	195600	51794990	9560	9560	9560	9560	0
46	20231110	195500	51794990	9560	9560	9560	9560	0
47	20231110	195400	51794990	9560	9560	9560	9560	0
48	20231110	195300	51794990	9560	9560	9560	9560	0
49	20231110	195200	51794990	9560	9560	9560	9560	0
50	20231110	195100	51794990	9560	9560	9560	9560	0
51	20231110	195000	51794990	9560	9560	9560	9560	0
52	20231110	194900	51794990	9560	9560	9560	9560	0
53	20231110	194800	51794990	9560	9560	9560	9560	0
54	20231110	194700	51794990	9560	9560	9560	9560	0
55	20231110	194600	51794990	9560	9560	9560	9560	0
56	20231110	194500	51794990	9560	9560	9560	9560	0
57	20231110	194400	51794990	9560	9560	9560	9560	0
58	20231110	194300	51794990	9560	9560	9560	9560	0
59	20231110	194200	51794990	9560	9560	9560	9560	0
60	20231110	194100	51794990	9560	9560	9560	9560	0
61	20231110	194000	51794990	9560	9560	9560	9560	0
62	20231110	193900	51794990	9560	9560	9560	9560	19
63	20231110	193800	51794990	9560	9560	9560	9560	0
64	20231110	193700	51794990	9560	9560	9560	9560	0
65	20231110	193600	51794990	9560	9560	9560	9560	0
66	20231110	193500	51794990	9560	9560	9560	9560	0
67	20231110	193400	51794990	9560	9560	9560	9560	0
68	20231110	193300	51794990	9560	9560	9560	9560	0
69	20231110	193200	51794990	9560	9560	9560	9560	0
70	20231110	193100	51794990	9560	9560	9560	9560	0
71	20231110	193000	51794990	9560	9560	9560	9560	0
72	20231110	192900	51794990	9560	9560	9560	9560	0
73	20231110	192800	51794990	9560	9560	9560	9560	0
74	20231110	192700	51794990	9560	9560	9560	9560	0
75	20231110	192600	51794990	9560	9560	9560	9560	0
76	20231110	192500	51794990	9560	9560	9560	9560	0
77	20231110	192400	51794990	9560	9560	9560	9560	0
78	20231110	192300	51794990	9560	9560	9560	9560	0
79	20231110	192200	51794990	9560	9560	9560	9560	0
80	20231110	192100	51794990	9560	9560	9560	9560	0
81	20231110	192000	51794990	9560	9560	9560	9560	0
82	20231110	191900	51794990	9560	9560	9560	9560	0
83	20231110	191800	51794990	9560	9560	9560	9560	0
84	20231110	191700	51794990	9560	9560	9560	9560	0
85	20231110	191600	51794990	9560	9560	9560	9560	0
86	20231110	191500	51794990	9560	9560	9560	9560	0
87	20231110	191400	51794990	9560	9560	9560	9560	0
88	20231110	191300	51794990	9560	9560	9560	9560	0
89	20231110	191200	51794990	9560	9560	9560	9560	0
90	20231110	191100	51794990	9560	9560	9560	9560	0
91	20231110	191000	51794990	9560	9560	9560	9560	0
92	20231110	190900	51794990	9560	9560	9560	9560	19
93	20231110	190800	51794990	9560	9560	9560	9560	0
94	20231110	190700	51794990	9560	9560	9560	9560	0
95	20231110	190600	51794990	9560	9560	9560	9560	0
96	20231110	190500	51794990	9560	9560	9560	9560	0
97	20231110	190400	51794990	9560	9560	9560	9560	0
98	20231110	190300	51794990	9560	9560	9560	9560	0
99	20231110	190200	51794990	9560	9560	9560	9560	0
100	20231110	190100	51794990	9560	9560	9560	9560	0
101	20231110	190000	51794990	9560	9560	9560	9560	0
102	20231110	185900	51794990	9560	9560	9560	9560	0
103	20231110	185800	51794990	9560	9560	9560	9560	0
104	20231110	185700	51794990	9560	9560	9560	9560	0
105	20231110	185600	51794990	9560	9560	9560	9560	0
106	20231110	185500	51794990	9560	9560	9560	9560	0
107	20231110	185400	51794990	9560	9560	9560	9560	0
108	20231110	185300	51794990	9560	9560	9560	9560	0
109	20231110	185200	51794990	9560	9560	9560	9560	0
110	20231110	185100	51794990	9560	9560	9560	9560	0
111	20231110	185000	51794990	9560	9560	9560	9560	0
112	20231110	184900	51794990	9560	9560	9560	9560	0
113	20231110	184800	51794990	9560	9560	9560	9560	0
114	20231110	184700	51794990	9560	9560	9560	9560	0
115	20231110	184600	51794990	9560	9560	9560	9560	0
116	20231110	184500	51794990	9560	9560	9560	9560	0
117	20231110	184400	51794990	9560	9560	9560	9560	0
118	20231110	184300	51794990	9560	9560	9560	9560	0
119	20231110	184200	51794990	9560	9560	9560	9560	0
120	20231110	184100	51794990	9560	9560	9560	9560	0
121	20231110	184000	51794990	9560	9560	9560	9560	0
122	20231110	183900	51794990	9560	9560	9560	9560	19
123	20231110	183800	51794990	9560	9560	9560	9560	0
124	20231110	183700	51794990	9560	9560	9560	9560	0
125	20231110	183600	51794990	9560	9560	9560	9560	0
126	20231110	183500	51794990	9560	9560	9560	9560	0
127	20231110	183400	51794990	9560	9560	9560	9560	0
128	20231110	183300	51794990	9560	9560	9560	9560	0
129	20231110	183200	51794990	9560	9560	9560	9560	0
130	20231110	183100	51794990	9560	9560	9560	9560	0
131	20231110	183000	51794990	9560	9560	9560	9560	0
132	20231110	182900	51794990	9560	9560	9560	9560	0
133	20231110	182800	51794990	9560	9560	9560	9560	0
134	20231110	182700	51794990	9560	9560	9560	9560	0
135	20231110	182600	51794990	9560	9560	9560	9560	0
136	20231110	182500	51794990	9560	9560	9560	9560	0
137	20231110	182400	51794990	9560	9560	9560	9560	0
138	20231110	182300	51794990	9560	9560	9560	9560	0
139	20231110	182200	51794990	9560	9560	9560	9560	0
140	20231110	182100	51794990	9560	9560	9560	9560	0
141	20231110	182000	51794990	9560	9560	9560	9560	0
142	20231110	181900	51794990	9560	9560	9560	9560	0
143	20231110	181800	51794990	9560	9560	9560	9560	0
144	20231110	181700	51794990	9560	9560	9560	9560	0
145	20231110	181600	51794990	9560	9560	9560	9560	0
146	20231110	181500	51794990	9560	9560	9560	9560	0
147	20231110	181400	51794990	9560	9560	9560	9560	0
148	20231110	181300	51794990	9560	9560	9560	9560	0
149	20231110	181200	51794990	9560	9560	9560	9560	0
150	20231110	181100	51794990	9560	9560	9560	9560	0
151	20231110	181000	51794990	9560	9560	9560	9560	0
152	20231110	180900	51794990	9560	9560	9560	9560	19
153	20231110	180800	51794990	9560	9560	9560	9560	0
154	20231110	180700	51794990	9560	9560	9560	9560	0
155	20231110	180600	51794990	9560	9560	9560	9560	0
156	20231110	180500	51794990	9560	9560	9560	9560	0
157	20231110	180400	51794990	9560	9560	9560	9560	0
158	20231110	180300	51794990	9560	9560	9560	9560	0
159	20231110	180200	51794990	9560	9560	9560	9560	0
160	20231110	180100	51794990	9560	9560	9560	9560	0
161	20231110	180000	51794990	9560	9560	9560	9560	0
162	20231110	175900	51794990	9560	9560	9560	9560	0
163	20231110	175800	51794990	9560	9560	9560	9560	0
164	20231110	175700	51794990	9560	9560	9560	9560	0
165	20231110	175600	51794990	9560	9560	9560	9560	0
166	20231110	175500	51794990	9560	9560	9560	9560	0
167	20231110	175400	51794990	9560	9560	9560	9560	0
168	20231110	175300	51794990	9560	9560	9560	9560	0
169	20231110	175200	51794990	9560	9560	9560	9560	0
170	20231110	175100	51794990	9560	9560	9560	9560	0
171	20231110	175000	51794990	9560	9560	9560	9560	0
172	20231110	174900	51794990	9560	9560	9560	9560	0
173	20231110	174800	51794990	9560	9560	9560	9560	0
174	20231110	174700	51794990	9560	9560	9560	9560	0
175	20231110	174600	51794990	9560	9560	9560	9560	0
176	20231110	174500	51794990	9560	9560	9560	9560	0
177	20231110	174400	51794990	9560	9560	9560	9560	0
178	20231110	174300	51794990	9560	9560	9560	9560	0
179	20231110	174200	51794990	9560	9560	9560	9560	0
180	20231110	174100	51794990	9560	9560	9560	9560	0
181	20231110	174000	51794990	9560	9560	9560	9560	0
182	20231110	173900	51794990	9560	9560	9560	9560	19
183	20231110	173800	51794990	9560	9560	9560	9560	0
184	20231110	173700	51794990	9560	9560	9560	9560	0
185	20231110	173600	51794990	9560	9560	9560	9560	0
186	20231110	173500	51794990	9560	9560	9560	9560	0
187	20231110	173400	51794990	9560	9560	9560	9560	0
188	20231110	173300	51794990	9560	9560	9560	9560	0
189	20231110	173200	51794990	9560	9560	9560	9560	0
190	20231110	173100	51794990	9560	9560	9560	9560	0
191	20231110	173000	51794990	9560	9560	9560	9560	0
192	20231110	172900	51794990	9560	9560	9560	9560	0
193	20231110	172800	51794990	9560	9560	9560	9560	0
194	20231110	172700	51794990	9560	9560	9560	9560	0
195	20231110	172600	51794990	9560	9560	9560	9560	0
196	20231110	172500	51794990	9560	9560	9560	9560	0
197	20231110	172400	51794990	9560	9560	9560	9560	0
198	20231110	172300	51794990	9560	9560	9560	9560	0
199	20231110	172200	51794990	9560	9560	9560	9560	0
200	20231110	172100	51794990	9560	9560	9560	9560	0
201	20231110	172000	51794990	9560	9560	9560	9560	0
202	20231110	171900	51794990	9560	9560	9560	9560	0
203	20231110	171800	51794990	9560	9560	9560	9560	0
204	20231110	171700	51794990	9560	9560	9560	9560	0
205	20231110	171600	51794990	9560	9560	9560	9560	0
206	20231110	171500	51794990	9560	9560	9560	9560	0
207	20231110	171400	51794990	9560	9560	9560	9560	0
208	20231110	171300	51794990	9560	9560	9560	9560	0
209	20231110	171200	51794990	9560	9560	9560	9560	0
210	20231110	171100	51794990	9560	9560	9560	9560	0
211	20231110	171000	51794990	9560	9560	9560	9560	0
212	20231110	170900	51794990	9560	9560	9560	9560	19
213	20231110	170800	51794990	9560	9560	9560	9560	0
214	20231110	170700	51794990	9560	9560	9560	9560	0
215	20231110	170600	51794990	9560	9560	9560	9560	0
216	20231110	170500	51794990	9560	9560	9560	9560	0
217	20231110	170400	51794990	9560	9560	9560	9560	0
218	20231110	170300	51794990	9560	9560	9560	9560	0
219	20231110	170200	51794990	9560	9560	9560	9560	0
220	20231110	170100	51794990	9560	9560	9560	9560	0
221	20231110	170000	51794990	9560	9560	9560	9560	0
222	20231110	165900	51794990	9560	9560	9560	9560	0
223	20231110	165800	51794990	9560	9560	9560	9560	0
224	20231110	165700	51794990	9560	9560	9560	9560	0
225	20231110	165600	51794990	9560	9560	9560	9560	0
226	20231110	165500	51794990	9560	9560	9560	9560	0
227	20231110	165400	51794990	9560	9560	9560	9560	0
228	20231110	165300	51794990	9560	9560	9560	9560	0
229	20231110	165200	51794990	9560	9560	9560	9560	0
230	20231110	165100	51794990	9560	9560	9560	9560	0
231	20231110	165000	51794990	9560	9560	9560	9560	0
232	20231110	164900	51794990	9560	9560	9560	9560	0
233	20231110	164800	51794990	9560	9560	9560	9560	0
234	20231110	164700	51794990	9560	9560	9560	9560	0
235	20231110	164600	51794990	9560	9560	9560	9560	0
236	20231110	164500	51794990	9560	9560	9560	9560	0
237	20231110	164400	51794990	9560	9560	9560	9560	0
238	20231110	164300	51794990	9560	9560	9560	9560	0
239	20231110	164200	51794990	9560	9560	9560	9560	0
240	20231110	164100	51794990	9560	9560	9560	9560	0
241	20231110	164000	51794990	9560	9560	9560	9560	0
242	20231110	163900	51794990	9560	9560	9560	9560	19
243	20231110	163800	51794990	9560	9560	9560	9560	0
244	20231110	163700	51794990	9560	9560	9560	9560	0
245	20231110	163600	51794990	9560	9560	9560	9560	0
246	20231110	163500	51794990	9560	9560	9560	9560	0
247	20231110	163400	51794990	9560	9560	9560	9560	0
248	20231110	163300	51794990	9560	9560	9560	9560	0
249	20231110	163200	51794990	9560	9560	9560	9560	0
250	20231110	163100	51794990	9560	9560	9560	9560	0
251	20231110	163000	51794990	9560	9560	9560	9560	0
252	20231110	162900	51794990	9560	9560	9560	9560	0
253	20231110	162800	51794990	9560	9560	9560	9560	0
254	20231110	162700	51794990	9560	9560	9560	9560	0
255	20231110	162600	51794990	9560	9560	9560	9560	0
256	20231110	162500	51794990	9560	9560	9560	9560	0
257	20231110	162400	51794990	9560	9560	9560	9560	0
258	20231110	162300	51794990	9560	9560	9560	9560	0
259	20231110	162200	51794990	9560	9560	9560	9560	0
260	20231110	162100	51794990	9560	9560	9560	9560	0
261	20231110	162000	51794990	9560	9560	9560	9560	0
262	20231110	161900	51794990	9560	9560	9560	9560	0
263	20231110	161800	51794990	9560	9560	9560	9560	0
264	20231110	161700	51794990	9560	9560	9560	9560	0
265	20231110	161600	51794990	9560	9560	9560	9560	0
266	20231110	161500	51794990	9560	9560	9560	9560	0
267	20231110	161400	51794990	9560	9560	9560	9560	0
268	20231110	161300	51794990	9560	9560	9560	9560	0
269	20231110	161200	51794990	9560	9560	9560	9560	0
270	20231110	161100	51794990	9560	9560	9560	9560	0
271	20231110	161000	51794990	9560	9560	9560	9560	0
272	20231110	160900	51794990	9560	9560	9560	9560	19
273	20231110	160800	51794990	9560	9560	9560	9560	0
274	20231110	160700	51794990	9560	9560	9560	9560	0
275	20231110	160600	51794990	9560	9560	9560	9560	0
276	20231110	160500	51794990	9560	9560	9560	9560	0
277	20231110	160400	51794990	9560	9560	9560	9560	0
278	20231110	160300	51794990	9560	9560	9560	9560	0
279	20231110	160200	51794990	9560	9560	9560	9560	0
280	20231110	160100	51794990	9560	9560	9560	9560	0
281	20231110	160000	51794990	9560	9560	9560	9560	0
282	20231110	155900	51794990	9560	9560	9560	9560	0
283	20231110	155800	51794990	9560	9560	9560	9560	0
284	20231110	155700	51794990	9560	9560	9560	9560	0
285	20231110	155600	51794990	9560	9560	9560	9560	0
286	20231110	155500	51794990	9560	9560	9560	9560	0
287	20231110	155400	51794990	9560	9560	9560	9560	0
288	20231110	155300	51794990	9560	9560	9560	9560	0
289	20231110	155200	51794990	9560	9560	9560	9560	0
290	20231110	155100	51794990	9560	9560	9560	9560	0
291	20231110	155000	51794990	9560	9560	9560	9560	0
292	20231110	154900	51794990	9560	9560	9560	9560	0
293	20231110	154800	51794990	9560	9560	9560	9560	0
294	20231110	154700	51794990	9560	9560	9560	9560	0
295	20231110	154600	51794990	9560	9560	9560	9560	0
296	20231110	154500	51794990	9560	9560	9560	9560	0
297	20231110	154400	51794990	9560	9560	9560	9560	0
298	20231110	154300	51794990	9560	9560	9560	9560	0
299	20231110	154200	51794990	9560	9560	9560	9560	0
300	20231110	154100	51794990	9560	9560	9560	9560	0
301	20231110	154000	51794990	9560	9560	9560	9560	0
302	20231110	153900	51794990	9560	9560	9560	9560	19
303	20231110	153800	51794990	9560	9560	9560	9560	0
304	20231110	153700	51794990	9560	9560	9560	9560	0
305	20231110	153600	51794990	9560	9560	9560	9560	0
306	20231110	153500	51794990	9560	9560	9560	9560	0
307	20231110	153400	51794990	9560	9560	9560	9560	0
308	20231110	153300	51794990	9560	9560	9560	9560	0
309	20231110	153200	51794990	9560	9560	9560	9560	0
310	20231110	153100	51794990	9560	9560	9560	9560	0
311	20231110	153000	51794990	9560	9560	9560	9560	19
312	20231110	152900	51613350	9560	9560	9560	9560	0
313	20231110	152800	51613350	9560	9560	9560	9560	0
314	20231110	152700	51613350	9560	9560	9560	9560	0
315	20231110	152600	51613350	9560	9560	9560	9560	0
316	20231110	152500	51613350	9560	9560	9560	9560	0
317	20231110	152400	51613350	9560	9560	9560	9560	0
318	20231110	152300	51613350	9560	9560	9560	9560	0
319	20231110	152200	51613350	9560	9560	9560	9560	0
320	20231110	152100	51613350	9560	9560	9560	9560	0
321	20231110	152000	51613350	9560	9560	9560	9560	0
322	20231110	151900	51613350	9560	9560	9560	9560	0
323	20231110	151800	51613350	9560	9560	9560	9560	6
324	20231110	151700	51555990	9560	9560	9560	9560	0
325	20231110	151600	51555990	9560	9540	9560	9540	11
326	20231110	151500	51451030	9530	9530	9530	9530	0
327	20231110	151400	51451030	9530	9530	9530	9530	0
328	20231110	151300	51451030	9530	9530	9530	9530	0
329	20231110	151200	51451030	9530	9530	9530	9530	0
330	20231110	151100	51451030	9530	9530	9530	9530	0
331	20231110	151000	51451030	9530	9530	9530	9530	0
332	20231110	150900	51451030	9530	9530	9530	9530	0
333	20231110	150800	51451030	9530	9530	9530	9530	0
334	20231110	150700	51451030	9530	9530	9530	9530	0
335	20231110	150600	51451030	9530	9530	9530	9530	0
336	20231110	150500	51451030	9530	9530	9530	9530	0
337	20231110	150400	51451030	9530	9530	9530	9530	0
338	20231110	150300	51451030	9530	9530	9530	9530	100
339	20231110	150200	50498030	9560	9560	9560	9560	0
340	20231110	150100	50498030	9560	9560	9560	9560	0
341	20231110	150000	50498030	9560	9560	9560	9560	0
342	20231110	145900	50498030	9560	9560	9560	9560	0
343	20231110	145800	50498030	9560	9560	9560	9560	0
344	20231110	145700	50498030	9560	9560	9560	9560	3
345	20231110	145600	50469350	9560	9560	9560	9560	3
346	20231110	145500	50440670	9560	9560	9560	9560	0
347	20231110	145400	50440670	9560	9560	9560	9560	0
348	20231110	145300	50440670	9560	9560	9560	9560	0
349	20231110	145200	50440670	9560	9560	9560	9560	0
350	20231110	145100	50440670	9560	9560	9560	9560	0
351	20231110	145000	50440670	9560	9560	9560	9560	3
352	20231110	144900	50411990	9540	9540	9540	9540	81
353	20231110	144800	49639250	9540	9540	9540	9540	0
354	20231110	144700	49639250	9540	9540	9540	9540	0
355	20231110	144600	49639250	9540	9540	9540	9540	0
356	20231110	144500	49639250	9540	9540	9540	9540	5
357	20231110	144400	49591550	9540	9540	9540	9540	0
358	20231110	144300	49591550	9540	9540	9540	9540	0
359	20231110	144200	49591550	9540	9540	9540	9540	1
360	20231110	144100	49582010	9530	9530	9530	9530	0
361	20231110	144000	49582010	9530	9530	9530	9530	0
362	20231110	143900	49582010	9530	9530	9530	9530	0
363	20231110	143800	49582010	9530	9530	9530	9530	0
364	20231110	143700	49582010	9530	9530	9530	9530	0
365	20231110	143600	49582010	9530	9530	9530	9530	0
366	20231110	143500	49582010	9530	9530	9530	9530	0
367	20231110	143400	49582010	9530	9530	9530	9530	0
368	20231110	143300	49582010	9530	9530	9530	9530	0
369	20231110	143200	49582010	9530	9530	9530	9530	1
370	20231110	143100	49572480	9540	9540	9540	9540	0
371	20231110	143000	49572480	9540	9540	9540	9540	1
372	20231110	142900	49562940	9540	9540	9540	9540	0
373	20231110	142800	49562940	9540	9540	9540	9540	32
374	20231110	142700	49257660	9540	9540	9540	9540	0
375	20231110	142600	49257660	9540	9540	9540	9540	0
376	20231110	142500	49257660	9540	9540	9540	9540	0
377	20231110	142400	49257660	9540	9540	9540	9540	0
378	20231110	142300	49257660	9540	9540	9540	9540	0
379	20231110	142200	49257660	9540	9540	9540	9540	0
380	20231110	142100	49257660	9540	9540	9540	9540	0
381	20231110	142000	49257660	9540	9540	9540	9540	0
382	20231110	141900	49257660	9540	9540	9540	9540	0
383	20231110	141800	49257660	9540	9540	9540	9540	0
384	20231110	141700	49257660	9540	9540	9540	9540	0
385	20231110	141600	49257660	9540	9540	9540	9540	0
386	20231110	141500	49257660	9540	9540	9540	9540	0
387	20231110	141400	49257660	9540	9540	9540	9540	0
388	20231110	141300	49257660	9540	9540	9540	9540	0
389	20231110	141200	49257660	9540	9540	9540	9540	0
390	20231110	141100	49257660	9540	9540	9540	9540	0
391	20231110	141000	49257660	9540	9540	9540	9540	1
392	20231110	140900	49248120	9560	9560	9560	9560	0
393	20231110	140800	49248120	9560	9560	9560	9560	0
394	20231110	140700	49248120	9560	9560	9560	9560	0
395	20231110	140600	49248120	9560	9560	9560	9560	0
396	20231110	140500	49248120	9560	9560	9560	9560	0
397	20231110	140400	49248120	9560	9560	9560	9560	1
398	20231110	140300	49238560	9560	9560	9560	9560	0
399	20231110	140200	49238560	9560	9560	9560	9560	0
400	20231110	140100	49238560	9560	9560	9560	9560	0
401	20231110	140000	49238560	9560	9560	9560	9560	0
402	20231110	135900	49238560	9560	9560	9560	9560	0
403	20231110	135800	49238560	9560	9560	9560	9560	0
404	20231110	135700	49238560	9560	9560	9560	9560	0
405	20231110	135600	49238560	9560	9560	9560	9560	0
406	20231110	135500	49238560	9560	9560	9560	9560	1
407	20231110	135400	49229000	9550	9550	9550	9550	0
408	20231110	135300	49229000	9550	9550	9550	9550	1
409	20231110	135200	49219450	9560	9560	9560	9560	0
410	20231110	135100	49219450	9560	9560	9560	9560	0
411	20231110	135000	49219450	9560	9560	9560	9560	0
412	20231110	134900	49219450	9560	9560	9560	9560	0
413	20231110	134800	49219450	9560	9560	9560	9560	0
414	20231110	134700	49219450	9560	9560	9560	9560	0
415	20231110	134600	49219450	9560	9560	9560	9560	0
416	20231110	134500	49219450	9560	9560	9560	9560	0
417	20231110	134400	49219450	9560	9560	9560	9560	2
418	20231110	134300	49200330	9540	9540	9540	9540	0
419	20231110	134200	49200330	9540	9540	9540	9540	0
420	20231110	134100	49200330	9540	9540	9540	9540	0
421	20231110	134000	49200330	9540	9540	9540	9540	11
422	20231110	133900	49095390	9560	9560	9560	9560	30
423	20231110	133800	48808590	9540	9540	9540	9540	0
424	20231110	133700	48808590	9540	9540	9540	9540	9
425	20231110	133600	48722730	9540	9540	9540	9540	0
426	20231110	133500	48722730	9540	9540	9540	9540	0
427	20231110	133400	48722730	9540	9540	9540	9540	0
428	20231110	133300	48722730	9540	9540	9540	9540	0
429	20231110	133200	48722730	9540	9540	9540	9540	0
430	20231110	133100	48722730	9540	9540	9540	9540	0
431	20231110	133000	48722730	9540	9540	9540	9540	0
432	20231110	132900	48722730	9540	9540	9540	9540	0
433	20231110	132800	48722730	9540	9540	9540	9540	0
434	20231110	132700	48722730	9540	9540	9540	9540	0
435	20231110	132600	48722730	9540	9540	9540	9540	0
436	20231110	132500	48722730	9540	9540	9540	9540	0
437	20231110	132400	48722730	9540	9540	9550	9540	40
438	20231110	132300	48340950	9540	9540	9540	9540	0
439	20231110	132200	48340950	9540	9540	9540	9540	0
440	20231110	132100	48340950	9540	9540	9540	9540	1
441	20231110	132000	48331410	9540	9540	9540	9540	15
442	20231110	131900	48188310	9540	9540	9540	9540	0
443	20231110	131800	48188310	9540	9540	9540	9540	38
444	20231110	131700	47825790	9550	9550	9550	9550	1
445	20231110	131600	47816240	9560	9560	9560	9560	0
446	20231110	131500	47816240	9560	9560	9560	9560	0
447	20231110	131400	47816240	9560	9560	9560	9560	0
448	20231110	131300	47816240	9560	9560	9560	9560	12
449	20231110	131200	47701520	9550	9550	9550	9550	39
450	20231110	131100	47329070	9540	9540	9540	9540	0
451	20231110	131000	47329070	9540	9540	9540	9540	0
452	20231110	130900	47329070	9540	9540	9540	9540	0
453	20231110	130800	47329070	9540	9540	9540	9540	0
454	20231110	130700	47329070	9540	9540	9540	9540	0
455	20231110	130600	47329070	9540	9540	9540	9540	0
456	20231110	130500	47329070	9540	9540	9540	9540	0
457	20231110	130400	47329070	9540	9540	9540	9540	0
458	20231110	130300	47329070	9540	9540	9540	9540	440
459	20231110	130200	43131470	9530	9530	9530	9530	1
460	20231110	130100	43121940	9530	9530	9530	9530	0
461	20231110	130000	43121940	9530	9530	9530	9530	0
462	20231110	125900	43121940	9530	9530	9530	9530	1
463	20231110	125800	43112410	9530	9530	9530	9530	0
464	20231110	125700	43112410	9530	9530	9530	9530	10
465	20231110	125600	43017110	9530	9530	9530	9530	0
466	20231110	125500	43017110	9530	9530	9530	9530	0
467	20231110	125400	43017110	9530	9530	9530	9530	0
468	20231110	125300	43017110	9530	9530	9530	9530	30
469	20231110	125200	42731210	9540	9540	9540	9540	0
470	20231110	125100	42731210	9540	9540	9540	9540	0
471	20231110	125000	42731210	9540	9540	9540	9540	0
472	20231110	124900	42731210	9540	9540	9540	9540	0
473	20231110	124800	42731210	9540	9540	9540	9540	11
474	20231110	124700	42626270	9540	9540	9540	9540	0
475	20231110	124600	42626270	9540	9540	9540	9540	0
476	20231110	124500	42626270	9540	9540	9540	9540	3
477	20231110	124400	42597650	9540	9540	9540	9540	10
478	20231110	124300	42502250	9540	9540	9540	9540	0
479	20231110	124200	42502250	9540	9540	9540	9540	0
480	20231110	124100	42502250	9540	9540	9540	9540	0
481	20231110	124000	42502250	9540	9540	9540	9540	8
482	20231110	123900	42425930	9540	9540	9540	9540	2
483	20231110	123800	42406850	9540	9540	9540	9540	0
484	20231110	123700	42406850	9540	9540	9540	9540	0
485	20231110	123600	42406850	9540	9540	9540	9540	0
486	20231110	123500	42406850	9540	9540	9540	9540	0
487	20231110	123400	42406850	9540	9540	9540	9540	0
488	20231110	123300	42406850	9540	9540	9540	9540	0
489	20231110	123200	42406850	9540	9540	9540	9540	0
490	20231110	123100	42406850	9540	9540	9540	9540	0
491	20231110	123000	42406850	9540	9540	9540	9540	0
492	20231110	122900	42406850	9540	9540	9540	9540	0
493	20231110	122800	42406850	9540	9530	9540	9530	118
494	20231110	122700	41282220	9530	9530	9530	9530	0
495	20231110	122600	41282220	9530	9530	9530	9530	0
496	20231110	122500	41282220	9530	9530	9530	9530	10
497	20231110	122400	41186920	9540	9540	9540	9540	0
498	20231110	122300	41186920	9540	9540	9540	9540	11
499	20231110	122200	41081980	9540	9540	9540	9540	0
500	20231110	122100	41081980	9540	9540	9540	9540	0
501	20231110	122000	41081980	9540	9540	9540	9540	0
502	20231110	121900	41081980	9540	9540	9540	9540	0
503	20231110	121800	41081980	9540	9540	9540	9540	0
504	20231110	121700	41081980	9540	9540	9540	9540	0
505	20231110	121600	41081980	9540	9540	9540	9540	0
506	20231110	121500	41081980	9540	9540	9540	9540	0
507	20231110	121400	41081980	9540	9540	9540	9540	0
508	20231110	121300	41081980	9540	9540	9540	9540	0
509	20231110	121200	41081980	9540	9540	9540	9540	6
510	20231110	121100	41024740	9540	9540	9540	9540	0
511	20231110	121000	41024740	9540	9540	9540	9540	1
512	20231110	120900	41015200	9540	9540	9540	9540	0
513	20231110	120800	41015200	9540	9540	9540	9540	2
514	20231110	120700	40996120	9540	9540	9540	9540	0
515	20231110	120600	40996120	9540	9540	9540	9540	0
516	20231110	120500	40996120	9540	9540	9540	9540	40
517	20231110	120400	40614520	9540	9540	9540	9540	0
518	20231110	120300	40614520	9540	9540	9540	9540	0
519	20231110	120200	40614520	9540	9540	9540	9540	1
520	20231110	120100	40604980	9540	9540	9540	9540	0
521	20231110	120000	40604980	9540	9540	9540	9540	0
522	20231110	115900	40604980	9540	9540	9540	9540	0
523	20231110	115800	40604980	9540	9540	9540	9540	0
524	20231110	115700	40604980	9540	9540	9540	9540	0
525	20231110	115600	40604980	9540	9540	9540	9540	0
526	20231110	115500	40604980	9540	9540	9540	9540	1
527	20231110	115400	40595440	9540	9540	9540	9540	0
528	20231110	115300	40595440	9540	9540	9540	9540	1
529	20231110	115200	40585900	9540	9540	9540	9540	1
530	20231110	115100	40576360	9540	9540	9540	9540	1
531	20231110	115000	40566820	9530	9530	9530	9530	0
532	20231110	114900	40566820	9530	9530	9530	9530	0
533	20231110	114800	40566820	9530	9530	9530	9530	0
534	20231110	114700	40566820	9530	9530	9530	9530	0
535	20231110	114600	40566820	9530	9530	9530	9530	0
536	20231110	114500	40566820	9530	9530	9530	9530	0
537	20231110	114400	40566820	9530	9530	9530	9530	0
538	20231110	114300	40566820	9530	9530	9530	9530	0
539	20231110	114200	40566820	9530	9530	9530	9530	7
540	20231110	114100	40500110	9530	9530	9530	9530	0
541	20231110	114000	40500110	9530	9530	9530	9530	0
542	20231110	113900	40500110	9530	9530	9530	9530	0
543	20231110	113800	40500110	9530	9530	9530	9530	0
544	20231110	113700	40500110	9530	9530	9530	9530	0
545	20231110	113600	40500110	9530	9530	9530	9530	0
546	20231110	113500	40500110	9530	9530	9530	9530	0
547	20231110	113400	40500110	9530	9530	9530	9530	0
548	20231110	113300	40500110	9530	9530	9530	9530	0
549	20231110	113200	40500110	9530	9530	9530	9530	0
550	20231110	113100	40500110	9530	9530	9530	9530	0
551	20231110	113000	40500110	9530	9530	9530	9530	0
552	20231110	112900	40500110	9530	9530	9530	9530	0
553	20231110	112800	40500110	9530	9530	9530	9530	0
554	20231110	112700	40500110	9530	9530	9530	9530	0
555	20231110	112600	40500110	9530	9530	9530	9530	0
556	20231110	112500	40500110	9530	9530	9530	9530	1252
557	20231110	112400	28568550	9520	9520	9520	9520	0
558	20231110	112300	28568550	9520	9520	9520	9520	0
559	20231110	112200	28568550	9520	9520	9520	9520	0
560	20231110	112100	28568550	9520	9520	9520	9520	0
561	20231110	112000	28568550	9520	9520	9520	9520	0
562	20231110	111900	28568550	9520	9520	9520	9520	0
563	20231110	111800	28568550	9520	9520	9520	9520	11
564	20231110	111700	28463830	9530	9530	9530	9530	0
565	20231110	111600	28463830	9530	9530	9530	9530	0
566	20231110	111500	28463830	9530	9530	9530	9530	1
567	20231110	111400	28454300	9530	9530	9530	9530	5
568	20231110	111300	28406650	9530	9530	9530	9530	5
569	20231110	111200	28359000	9530	9530	9530	9530	0
570	20231110	111100	28359000	9530	9530	9530	9530	0
571	20231110	111000	28359000	9530	9530	9530	9530	0
572	20231110	110900	28359000	9530	9530	9530	9530	0
573	20231110	110800	28359000	9530	9530	9530	9530	0
574	20231110	110700	28359000	9530	9530	9530	9530	1
575	20231110	110600	28349470	9530	9530	9530	9530	0
576	20231110	110500	28349470	9530	9530	9530	9530	0
577	20231110	110400	28349470	9530	9530	9530	9530	0
578	20231110	110300	28349470	9530	9530	9530	9530	81
579	20231110	110200	27577540	9530	9530	9530	9530	5
580	20231110	110100	27529890	9510	9510	9510	9510	2
581	20231110	110000	27510870	9530	9530	9530	9530	0
582	20231110	105900	27510870	9530	9530	9530	9530	0
583	20231110	105800	27510870	9530	9530	9530	9530	0
584	20231110	105700	27510870	9530	9530	9530	9530	0
585	20231110	105600	27510870	9530	9530	9530	9530	0
586	20231110	105500	27510870	9530	9530	9530	9530	0
587	20231110	105400	27510870	9530	9530	9530	9530	0
588	20231110	105300	27510870	9530	9530	9530	9530	0
589	20231110	105200	27510870	9530	9530	9530	9530	0
590	20231110	105100	27510870	9530	9530	9530	9530	80
591	20231110	105000	26748470	9530	9530	9530	9530	0
592	20231110	104900	26748470	9530	9530	9530	9530	10
593	20231110	104800	26653170	9540	9540	9540	9540	0
594	20231110	104700	26653170	9540	9540	9540	9540	0
595	20231110	104600	26653170	9540	9540	9540	9540	0
596	20231110	104500	26653170	9540	9540	9540	9540	0
597	20231110	104400	26653170	9540	9540	9540	9540	0
598	20231110	104300	26653170	9540	9540	9540	9540	0
599	20231110	104200	26653170	9540	9540	9540	9540	1
600	20231110	104100	26643630	9540	9540	9540	9540	0
601	20231110	104000	26643630	9540	9540	9540	9540	0
602	20231110	103900	26643630	9540	9500	9540	9500	102
603	20231110	103800	25674590	9500	9530	9530	9500	357
604	20231110	103700	22281630	9540	9540	9540	9540	0
605	20231110	103600	22281630	9540	9540	9540	9540	1
606	20231110	103500	22272090	9540	9540	9540	9540	0
607	20231110	103400	22272090	9540	9540	9540	9540	0
608	20231110	103300	22272090	9540	9540	9540	9540	0
609	20231110	103200	22272090	9540	9540	9540	9540	0
610	20231110	103100	22272090	9540	9540	9540	9540	0
611	20231110	103000	22272090	9540	9540	9540	9540	0
612	20231110	102900	22272090	9540	9540	9540	9540	0
613	20231110	102800	22272090	9540	9540	9540	9540	2
614	20231110	102700	22253010	9540	9540	9540	9540	0
615	20231110	102600	22253010	9540	9540	9540	9540	0
616	20231110	102500	22253010	9540	9540	9540	9540	2
617	20231110	102400	22233930	9540	9540	9540	9540	0
618	20231110	102300	22233930	9540	9540	9540	9540	2
619	20231110	102200	22214850	9500	9500	9500	9500	0
620	20231110	102100	22214850	9500	9500	9500	9500	0
621	20231110	102000	22214850	9500	9500	9500	9500	6
622	20231110	101900	22157850	9540	9540	9540	9540	0
623	20231110	101800	22157850	9540	9540	9540	9540	0
624	20231110	101700	22157850	9540	9540	9540	9540	0
625	20231110	101600	22157850	9540	9540	9540	9540	0
626	20231110	101500	22157850	9540	9540	9540	9540	1
627	20231110	101400	22148310	9540	9540	9540	9540	3
628	20231110	101300	22119690	9540	9540	9540	9540	0
629	20231110	101200	22119690	9540	9540	9540	9540	0
630	20231110	101100	22119690	9540	9540	9540	9540	0
631	20231110	101000	22119690	9540	9540	9540	9540	0
632	20231110	100900	22119690	9540	9540	9540	9540	0
633	20231110	100800	22119690	9540	9540	9540	9540	1
634	20231110	100700	22110150	9540	9540	9540	9540	0
635	20231110	100600	22110150	9540	9540	9540	9540	1
636	20231110	100500	22100610	9500	9500	9500	9500	4
637	20231110	100400	22062610	9500	9500	9500	9500	73
638	20231110	100300	21369110	9500	9500	9500	9500	0
639	20231110	100200	21369110	9500	9500	9500	9500	0
640	20231110	100100	21369110	9500	9500	9500	9500	0
641	20231110	100000	21369110	9500	9500	9500	9500	213
642	20231110	095900	19345610	9490	9490	9490	9490	86
643	20231110	095800	18529470	9490	9490	9490	9490	400
644	20231110	095700	14733470	9490	9490	9490	9490	4
645	20231110	095600	14695510	9490	9480	9490	9480	140
646	20231110	095500	13368210	9480	9480	9480	9480	130
647	20231110	095400	12135810	9480	9480	9480	9480	20
648	20231110	095300	11946210	9480	9480	9480	9480	0
649	20231110	095200	11946210	9480	9480	9480	9480	3
650	20231110	095100	11917770	9480	9480	9480	9480	1
651	20231110	095000	11908290	9480	9480	9480	9480	121
652	20231110	094900	10761210	9480	9480	9480	9480	100
653	20231110	094800	9813210	9490	9490	9490	9490	1
654	20231110	094700	9803720	9470	9470	9470	9470	34
655	20231110	094600	9481740	9470	9490	9490	9470	469
656	20231110	094500	5036470	9500	9500	9500	9500	0
657	20231110	094400	5036470	9500	9500	9500	9500	0
658	20231110	094300	5036470	9500	9500	9500	9500	0
659	20231110	094200	5036470	9500	9500	9500	9500	0
660	20231110	094100	5036470	9500	9500	9500	9490	42
661	20231110	094000	4637870	9500	9500	9500	9500	1
662	20231110	093900	4628370	9500	9500	9500	9500	0
663	20231110	093800	4628370	9500	9500	9500	9500	0
664	20231110	093700	4628370	9500	9500	9500	9500	0
665	20231110	093600	4628370	9500	9500	9500	9500	0
666	20231110	093500	4628370	9500	9500	9500	9500	24
667	20231110	093400	4400370	9500	9500	9500	9500	7
668	20231110	093300	4333870	9500	9500	9500	9500	5
669	20231110	093200	4286370	9500	9500	9500	9500	2
670	20231110	093100	4267370	9500	9500	9500	9500	0
671	20231110	093000	4267370	9500	9500	9500	9500	30
672	20231110	092900	3982370	9500	9500	9500	9490	14
673	20231110	092800	3849380	9500	9500	9500	9500	1
674	20231110	092700	3839880	9500	9500	9500	9500	5
675	20231110	092600	3792380	9500	9540	9540	9500	195
676	20231110	092500	1937900	9540	9540	9540	9540	0
677	20231110	092400	1937900	9540	9540	9540	9540	1
678	20231110	092300	1928360	9540	9540	9540	9540	0
679	20231110	092200	1928360	9540	9540	9540	9540	0
680	20231110	092100	1928360	9540	9530	9540	9530	14
681	20231110	092000	1794850	9540	9550	9550	9540	119
682	20231110	091900	659580	9560	9560	9560	9560	0
683	20231110	091800	659580	9560	9560	9560	9560	5
684	20231110	091700	611780	9560	9560	9560	9560	0
685	20231110	091600	611780	9560	9560	9560	9560	3
686	20231110	091500	583100	9560	9560	9560	9560	0
687	20231110	091400	583100	9560	9560	9560	9560	0
688	20231110	091300	583100	9560	9560	9560	9560	0
689	20231110	091200	583100	9560	9560	9560	9560	1
690	20231110	091100	573540	9560	9560	9560	9560	6
691	20231110	091000	516180	9560	9560	9560	9560	0
692	20231110	090900	516180	9560	9560	9560	9560	50
693	20231110	090800	38180	9560	9560	9560	9560	0
694	20231110	090700	38180	9560	9560	9560	9560	1
695	20231110	090600	28620	9540	9540	9540	9540	0
696	20231110	090500	28620	9540	9540	9540	9540	1
697	20231110	090400	19080	9540	9540	9540	9540	0
698	20231110	090300	19080	9540	9540	9540	9540	0
699	20231110	090200	19080	9540	9540	9540	9540	0
700	20231110	090100	19080	9540	9540	9540	9540	0
701	20231110	090000	19080	9540	9540	9540	9540	2