KissMeData/277070/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	205400	71714340	4970	4970	4970	4970	261
3	20231110	205300	71714340	4970	4970	4970	4970	0
4	20231110	205200	71714340	4970	4970	4970	4970	0
5	20231110	205100	71714340	4970	4970	4970	4970	0
6	20231110	205000	71714340	4970	4970	4970	4970	0
7	20231110	204900	71714340	4970	4970	4970	4970	0
8	20231110	204800	71714340	4970	4970	4970	4970	0
9	20231110	204700	71714340	4970	4970	4970	4970	0
10	20231110	204600	71714340	4970	4970	4970	4970	0
11	20231110	204500	71714340	4970	4970	4970	4970	0
12	20231110	204400	71714340	4970	4970	4970	4970	0
13	20231110	204300	71714340	4970	4970	4970	4970	0
14	20231110	204200	71714340	4970	4970	4970	4970	0
15	20231110	204100	71714340	4970	4970	4970	4970	0
16	20231110	204000	71714340	4970	4970	4970	4970	0
17	20231110	203900	71714340	4970	4970	4970	4970	0
18	20231110	203800	71714340	4970	4970	4970	4970	0
19	20231110	203700	71714340	4970	4970	4970	4970	0
20	20231110	203600	71714340	4970	4970	4970	4970	0
21	20231110	203500	71714340	4970	4970	4970	4970	0
22	20231110	203400	71714340	4970	4970	4970	4970	0
23	20231110	203300	71714340	4970	4970	4970	4970	0
24	20231110	203200	71714340	4970	4970	4970	4970	0
25	20231110	203100	71714340	4970	4970	4970	4970	0
26	20231110	203000	71714340	4970	4970	4970	4970	0
27	20231110	202900	71714340	4970	4970	4970	4970	0
28	20231110	202800	71714340	4970	4970	4970	4970	0
29	20231110	202700	71714340	4970	4970	4970	4970	0
30	20231110	202600	71714340	4970	4970	4970	4970	0
31	20231110	202500	71714340	4970	4970	4970	4970	0
32	20231110	202400	71714340	4970	4970	4970	4970	261
33	20231110	202300	71714340	4970	4970	4970	4970	0
34	20231110	202200	71714340	4970	4970	4970	4970	0
35	20231110	202100	71714340	4970	4970	4970	4970	0
36	20231110	202000	71714340	4970	4970	4970	4970	0
37	20231110	201900	71714340	4970	4970	4970	4970	0
38	20231110	201800	71714340	4970	4970	4970	4970	0
39	20231110	201700	71714340	4970	4970	4970	4970	0
40	20231110	201600	71714340	4970	4970	4970	4970	0
41	20231110	201500	71714340	4970	4970	4970	4970	0
42	20231110	201400	71714340	4970	4970	4970	4970	0
43	20231110	201300	71714340	4970	4970	4970	4970	0
44	20231110	201200	71714340	4970	4970	4970	4970	0
45	20231110	201100	71714340	4970	4970	4970	4970	0
46	20231110	201000	71714340	4970	4970	4970	4970	0
47	20231110	200900	71714340	4970	4970	4970	4970	0
48	20231110	200800	71714340	4970	4970	4970	4970	0
49	20231110	200700	71714340	4970	4970	4970	4970	0
50	20231110	200600	71714340	4970	4970	4970	4970	0
51	20231110	200500	71714340	4970	4970	4970	4970	0
52	20231110	200400	71714340	4970	4970	4970	4970	0
53	20231110	200300	71714340	4970	4970	4970	4970	0
54	20231110	200200	71714340	4970	4970	4970	4970	0
55	20231110	200100	71714340	4970	4970	4970	4970	0
56	20231110	200000	71714340	4970	4970	4970	4970	0
57	20231110	195900	71714340	4970	4970	4970	4970	0
58	20231110	195800	71714340	4970	4970	4970	4970	0
59	20231110	195700	71714340	4970	4970	4970	4970	0
60	20231110	195600	71714340	4970	4970	4970	4970	0
61	20231110	195500	71714340	4970	4970	4970	4970	0
62	20231110	195400	71714340	4970	4970	4970	4970	261
63	20231110	195300	71714340	4970	4970	4970	4970	0
64	20231110	195200	71714340	4970	4970	4970	4970	0
65	20231110	195100	71714340	4970	4970	4970	4970	0
66	20231110	195000	71714340	4970	4970	4970	4970	0
67	20231110	194900	71714340	4970	4970	4970	4970	0
68	20231110	194800	71714340	4970	4970	4970	4970	0
69	20231110	194700	71714340	4970	4970	4970	4970	0
70	20231110	194600	71714340	4970	4970	4970	4970	0
71	20231110	194500	71714340	4970	4970	4970	4970	0
72	20231110	194400	71714340	4970	4970	4970	4970	0
73	20231110	194300	71714340	4970	4970	4970	4970	0
74	20231110	194200	71714340	4970	4970	4970	4970	0
75	20231110	194100	71714340	4970	4970	4970	4970	0
76	20231110	194000	71714340	4970	4970	4970	4970	0
77	20231110	193900	71714340	4970	4970	4970	4970	0
78	20231110	193800	71714340	4970	4970	4970	4970	0
79	20231110	193700	71714340	4970	4970	4970	4970	0
80	20231110	193600	71714340	4970	4970	4970	4970	0
81	20231110	193500	71714340	4970	4970	4970	4970	0
82	20231110	193400	71714340	4970	4970	4970	4970	0
83	20231110	193300	71714340	4970	4970	4970	4970	0
84	20231110	193200	71714340	4970	4970	4970	4970	0
85	20231110	193100	71714340	4970	4970	4970	4970	0
86	20231110	193000	71714340	4970	4970	4970	4970	0
87	20231110	192900	71714340	4970	4970	4970	4970	0
88	20231110	192800	71714340	4970	4970	4970	4970	0
89	20231110	192700	71714340	4970	4970	4970	4970	0
90	20231110	192600	71714340	4970	4970	4970	4970	0
91	20231110	192500	71714340	4970	4970	4970	4970	0
92	20231110	192400	71714340	4970	4970	4970	4970	261
93	20231110	192300	71714340	4970	4970	4970	4970	0
94	20231110	192200	71714340	4970	4970	4970	4970	0
95	20231110	192100	71714340	4970	4970	4970	4970	0
96	20231110	192000	71714340	4970	4970	4970	4970	0
97	20231110	191900	71714340	4970	4970	4970	4970	0
98	20231110	191800	71714340	4970	4970	4970	4970	0
99	20231110	191700	71714340	4970	4970	4970	4970	0
100	20231110	191600	71714340	4970	4970	4970	4970	0
101	20231110	191500	71714340	4970	4970	4970	4970	0
102	20231110	191400	71714340	4970	4970	4970	4970	0
103	20231110	191300	71714340	4970	4970	4970	4970	0
104	20231110	191200	71714340	4970	4970	4970	4970	0
105	20231110	191100	71714340	4970	4970	4970	4970	0
106	20231110	191000	71714340	4970	4970	4970	4970	0
107	20231110	190900	71714340	4970	4970	4970	4970	0
108	20231110	190800	71714340	4970	4970	4970	4970	0
109	20231110	190700	71714340	4970	4970	4970	4970	0
110	20231110	190600	71714340	4970	4970	4970	4970	0
111	20231110	190500	71714340	4970	4970	4970	4970	0
112	20231110	190400	71714340	4970	4970	4970	4970	0
113	20231110	190300	71714340	4970	4970	4970	4970	0
114	20231110	190200	71714340	4970	4970	4970	4970	0
115	20231110	190100	71714340	4970	4970	4970	4970	0
116	20231110	190000	71714340	4970	4970	4970	4970	0
117	20231110	185900	71714340	4970	4970	4970	4970	0
118	20231110	185800	71714340	4970	4970	4970	4970	0
119	20231110	185700	71714340	4970	4970	4970	4970	0
120	20231110	185600	71714340	4970	4970	4970	4970	0
121	20231110	185500	71714340	4970	4970	4970	4970	0
122	20231110	185400	71714340	4970	4970	4970	4970	261
123	20231110	185300	71714340	4970	4970	4970	4970	0
124	20231110	185200	71714340	4970	4970	4970	4970	0
125	20231110	185100	71714340	4970	4970	4970	4970	0
126	20231110	185000	71714340	4970	4970	4970	4970	0
127	20231110	184900	71714340	4970	4970	4970	4970	0
128	20231110	184800	71714340	4970	4970	4970	4970	0
129	20231110	184700	71714340	4970	4970	4970	4970	0
130	20231110	184600	71714340	4970	4970	4970	4970	0
131	20231110	184500	71714340	4970	4970	4970	4970	0
132	20231110	184400	71714340	4970	4970	4970	4970	0
133	20231110	184300	71714340	4970	4970	4970	4970	0
134	20231110	184200	71714340	4970	4970	4970	4970	0
135	20231110	184100	71714340	4970	4970	4970	4970	0
136	20231110	184000	71714340	4970	4970	4970	4970	0
137	20231110	183900	71714340	4970	4970	4970	4970	0
138	20231110	183800	71714340	4970	4970	4970	4970	0
139	20231110	183700	71714340	4970	4970	4970	4970	0
140	20231110	183600	71714340	4970	4970	4970	4970	0
141	20231110	183500	71714340	4970	4970	4970	4970	0
142	20231110	183400	71714340	4970	4970	4970	4970	0
143	20231110	183300	71714340	4970	4970	4970	4970	0
144	20231110	183200	71714340	4970	4970	4970	4970	0
145	20231110	183100	71714340	4970	4970	4970	4970	0
146	20231110	183000	71714340	4970	4970	4970	4970	0
147	20231110	182900	71714340	4970	4970	4970	4970	0
148	20231110	182800	71714340	4970	4970	4970	4970	0
149	20231110	182700	71714340	4970	4970	4970	4970	0
150	20231110	182600	71714340	4970	4970	4970	4970	0
151	20231110	182500	71714340	4970	4970	4970	4970	0
152	20231110	182400	71714340	4970	4970	4970	4970	261
153	20231110	182300	71714340	4970	4970	4970	4970	0
154	20231110	182200	71714340	4970	4970	4970	4970	0
155	20231110	182100	71714340	4970	4970	4970	4970	0
156	20231110	182000	71714340	4970	4970	4970	4970	0
157	20231110	181900	71714340	4970	4970	4970	4970	0
158	20231110	181800	71714340	4970	4970	4970	4970	0
159	20231110	181700	71714340	4970	4970	4970	4970	0
160	20231110	181600	71714340	4970	4970	4970	4970	0
161	20231110	181500	71714340	4970	4970	4970	4970	0
162	20231110	181400	71714340	4970	4970	4970	4970	0
163	20231110	181300	71714340	4970	4970	4970	4970	0
164	20231110	181200	71714340	4970	4970	4970	4970	0
165	20231110	181100	71714340	4970	4970	4970	4970	0
166	20231110	181000	71714340	4970	4970	4970	4970	0
167	20231110	180900	71714340	4970	4970	4970	4970	0
168	20231110	180800	71714340	4970	4970	4970	4970	0
169	20231110	180700	71714340	4970	4970	4970	4970	0
170	20231110	180600	71714340	4970	4970	4970	4970	0
171	20231110	180500	71714340	4970	4970	4970	4970	0
172	20231110	180400	71714340	4970	4970	4970	4970	0
173	20231110	180300	71714340	4970	4970	4970	4970	0
174	20231110	180200	71714340	4970	4970	4970	4970	0
175	20231110	180100	71714340	4970	4970	4970	4970	0
176	20231110	180000	71714340	4970	4970	4970	4970	0
177	20231110	175900	71714340	4970	4970	4970	4970	0
178	20231110	175800	71714340	4970	4970	4970	4970	0
179	20231110	175700	71714340	4970	4970	4970	4970	0
180	20231110	175600	71714340	4970	4970	4970	4970	0
181	20231110	175500	71714340	4970	4970	4970	4970	0
182	20231110	175400	71714340	4970	4970	4970	4970	261
183	20231110	175300	71714340	4970	4970	4970	4970	0
184	20231110	175200	71714340	4970	4970	4970	4970	0
185	20231110	175100	71714340	4970	4970	4970	4970	0
186	20231110	175000	71714340	4970	4970	4970	4970	0
187	20231110	174900	71714340	4970	4970	4970	4970	0
188	20231110	174800	71714340	4970	4970	4970	4970	0
189	20231110	174700	71714340	4970	4970	4970	4970	0
190	20231110	174600	71714340	4970	4970	4970	4970	0
191	20231110	174500	71714340	4970	4970	4970	4970	0
192	20231110	174400	71714340	4970	4970	4970	4970	0
193	20231110	174300	71714340	4970	4970	4970	4970	0
194	20231110	174200	71714340	4970	4970	4970	4970	0
195	20231110	174100	71714340	4970	4970	4970	4970	0
196	20231110	174000	71714340	4970	4970	4970	4970	0
197	20231110	173900	71714340	4970	4970	4970	4970	0
198	20231110	173800	71714340	4970	4970	4970	4970	0
199	20231110	173700	71714340	4970	4970	4970	4970	0
200	20231110	173600	71714340	4970	4970	4970	4970	0
201	20231110	173500	71714340	4970	4970	4970	4970	0
202	20231110	173400	71714340	4970	4970	4970	4970	0
203	20231110	173300	71714340	4970	4970	4970	4970	0
204	20231110	173200	71714340	4970	4970	4970	4970	0
205	20231110	173100	71714340	4970	4970	4970	4970	0
206	20231110	173000	71714340	4970	4970	4970	4970	0
207	20231110	172900	71714340	4970	4970	4970	4970	0
208	20231110	172800	71714340	4970	4970	4970	4970	0
209	20231110	172700	71714340	4970	4970	4970	4970	0
210	20231110	172600	71714340	4970	4970	4970	4970	0
211	20231110	172500	71714340	4970	4970	4970	4970	0
212	20231110	172400	71714340	4970	4970	4970	4970	261
213	20231110	172300	71714340	4970	4970	4970	4970	0
214	20231110	172200	71714340	4970	4970	4970	4970	0
215	20231110	172100	71714340	4970	4970	4970	4970	0
216	20231110	172000	71714340	4970	4970	4970	4970	0
217	20231110	171900	71714340	4970	4970	4970	4970	0
218	20231110	171800	71714340	4970	4970	4970	4970	0
219	20231110	171700	71714340	4970	4970	4970	4970	0
220	20231110	171600	71714340	4970	4970	4970	4970	0
221	20231110	171500	71714340	4970	4970	4970	4970	0
222	20231110	171400	71714340	4970	4970	4970	4970	0
223	20231110	171300	71714340	4970	4970	4970	4970	0
224	20231110	171200	71714340	4970	4970	4970	4970	0
225	20231110	171100	71714340	4970	4970	4970	4970	0
226	20231110	171000	71714340	4970	4970	4970	4970	0
227	20231110	170900	71714340	4970	4970	4970	4970	0
228	20231110	170800	71714340	4970	4970	4970	4970	0
229	20231110	170700	71714340	4970	4970	4970	4970	0
230	20231110	170600	71714340	4970	4970	4970	4970	0
231	20231110	170500	71714340	4970	4970	4970	4970	0
232	20231110	170400	71714340	4970	4970	4970	4970	0
233	20231110	170300	71714340	4970	4970	4970	4970	0
234	20231110	170200	71714340	4970	4970	4970	4970	0
235	20231110	170100	71714340	4970	4970	4970	4970	0
236	20231110	170000	71714340	4970	4970	4970	4970	0
237	20231110	165900	71714340	4970	4970	4970	4970	0
238	20231110	165800	71714340	4970	4970	4970	4970	0
239	20231110	165700	71714340	4970	4970	4970	4970	0
240	20231110	165600	71714340	4970	4970	4970	4970	0
241	20231110	165500	71714340	4970	4970	4970	4970	0
242	20231110	165400	71714340	4970	4970	4970	4970	261
243	20231110	165300	71714340	4970	4970	4970	4970	0
244	20231110	165200	71714340	4970	4970	4970	4970	0
245	20231110	165100	71714340	4970	4970	4970	4970	0
246	20231110	165000	71714340	4970	4970	4970	4970	0
247	20231110	164900	71714340	4970	4970	4970	4970	0
248	20231110	164800	71714340	4970	4970	4970	4970	0
249	20231110	164700	71714340	4970	4970	4970	4970	0
250	20231110	164600	71714340	4970	4970	4970	4970	0
251	20231110	164500	71714340	4970	4970	4970	4970	0
252	20231110	164400	71714340	4970	4970	4970	4970	0
253	20231110	164300	71714340	4970	4970	4970	4970	0
254	20231110	164200	71714340	4970	4970	4970	4970	0
255	20231110	164100	71714340	4970	4970	4970	4970	0
256	20231110	164000	71714340	4970	4970	4970	4970	0
257	20231110	163900	71714340	4970	4970	4970	4970	0
258	20231110	163800	71714340	4970	4970	4970	4970	0
259	20231110	163700	71714340	4970	4970	4970	4970	0
260	20231110	163600	71714340	4970	4970	4970	4970	0
261	20231110	163500	71714340	4970	4970	4970	4970	0
262	20231110	163400	71714340	4970	4970	4970	4970	0
263	20231110	163300	71714340	4970	4970	4970	4970	0
264	20231110	163200	71714340	4970	4970	4970	4970	0
265	20231110	163100	71714340	4970	4970	4970	4970	0
266	20231110	163000	71714340	4970	4970	4970	4970	0
267	20231110	162900	71714340	4970	4970	4970	4970	0
268	20231110	162800	71714340	4970	4970	4970	4970	0
269	20231110	162700	71714340	4970	4970	4970	4970	0
270	20231110	162600	71714340	4970	4970	4970	4970	0
271	20231110	162500	71714340	4970	4970	4970	4970	0
272	20231110	162400	71714340	4970	4970	4970	4970	261
273	20231110	162300	71714340	4970	4970	4970	4970	0
274	20231110	162200	71714340	4970	4970	4970	4970	0
275	20231110	162100	71714340	4970	4970	4970	4970	0
276	20231110	162000	71714340	4970	4970	4970	4970	0
277	20231110	161900	71714340	4970	4970	4970	4970	0
278	20231110	161800	71714340	4970	4970	4970	4970	0
279	20231110	161700	71714340	4970	4970	4970	4970	0
280	20231110	161600	71714340	4970	4970	4970	4970	0
281	20231110	161500	71714340	4970	4970	4970	4970	0
282	20231110	161400	71714340	4970	4970	4970	4970	0
283	20231110	161300	71714340	4970	4970	4970	4970	0
284	20231110	161200	71714340	4970	4970	4970	4970	0
285	20231110	161100	71714340	4970	4970	4970	4970	0
286	20231110	161000	71714340	4970	4970	4970	4970	0
287	20231110	160900	71714340	4970	4970	4970	4970	0
288	20231110	160800	71714340	4970	4970	4970	4970	0
289	20231110	160700	71714340	4970	4970	4970	4970	0
290	20231110	160600	71714340	4970	4970	4970	4970	0
291	20231110	160500	71714340	4970	4970	4970	4970	0
292	20231110	160400	71714340	4970	4970	4970	4970	0
293	20231110	160300	71714340	4970	4970	4970	4970	0
294	20231110	160200	71714340	4970	4970	4970	4970	0
295	20231110	160100	71714340	4970	4970	4970	4970	0
296	20231110	160000	71714340	4970	4970	4970	4970	0
297	20231110	155900	71714340	4970	4970	4970	4970	0
298	20231110	155800	71714340	4970	4970	4970	4970	0
299	20231110	155700	71714340	4970	4970	4970	4970	0
300	20231110	155600	71714340	4970	4970	4970	4970	0
301	20231110	155500	71714340	4970	4970	4970	4970	0
302	20231110	155400	71714340	4970	4970	4970	4970	261
303	20231110	155300	71714340	4970	4970	4970	4970	0
304	20231110	155200	71714340	4970	4970	4970	4970	0
305	20231110	155100	71714340	4970	4970	4970	4970	0
306	20231110	155000	71714340	4970	4970	4970	4970	0
307	20231110	154900	71714340	4970	4970	4970	4970	0
308	20231110	154800	71714340	4970	4970	4970	4970	0
309	20231110	154700	71714340	4970	4970	4970	4970	0
310	20231110	154600	71714340	4970	4970	4970	4970	0
311	20231110	154500	71714340	4970	4970	4970	4970	0
312	20231110	154400	71714340	4970	4970	4970	4970	0
313	20231110	154300	71714340	4970	4970	4970	4970	0
314	20231110	154200	71714340	4970	4970	4970	4970	0
315	20231110	154100	71714340	4970	4970	4970	4970	0
316	20231110	154000	71714340	4970	4970	4970	4970	0
317	20231110	153900	71714340	4970	4970	4970	4970	0
318	20231110	153800	71714340	4970	4970	4970	4970	0
319	20231110	153700	71714340	4970	4970	4970	4970	0
320	20231110	153600	71714340	4970	4970	4970	4970	0
321	20231110	153500	71714340	4970	4970	4970	4970	0
322	20231110	153400	71714340	4970	4970	4970	4970	0
323	20231110	153300	71714340	4970	4970	4970	4970	0
324	20231110	153200	71714340	4970	4970	4970	4970	0
325	20231110	153100	71714340	4970	4970	4970	4970	0
326	20231110	153000	71714340	4970	4970	4970	4970	261
327	20231110	152900	70417170	5000	5000	5000	5000	0
328	20231110	152800	70417170	5000	5000	5000	5000	0
329	20231110	152700	70417170	5000	5000	5000	5000	0
330	20231110	152600	70417170	5000	5000	5000	5000	0
331	20231110	152500	70417170	5000	5000	5000	5000	0
332	20231110	152400	70417170	5000	5000	5000	5000	0
333	20231110	152300	70417170	5000	5000	5000	5000	0
334	20231110	152200	70417170	5000	5000	5000	5000	0
335	20231110	152100	70417170	5000	5000	5000	5000	0
336	20231110	152000	70417170	5000	5000	5000	5000	0
337	20231110	151900	70417170	5000	5000	5000	4970	31
338	20231110	151800	70262380	5000	4970	5000	4970	59
339	20231110	151700	69969030	4970	4970	5000	4970	213
340	20231110	151600	68910360	5000	5000	5000	5000	0
341	20231110	151500	68910360	5000	4970	5000	4970	202
342	20231110	151400	67906360	5000	5000	5000	5000	0
343	20231110	151300	67906360	5000	5000	5000	5000	0
344	20231110	151200	67906360	5000	4970	5000	4970	34
345	20231110	151100	67737320	4970	4970	4970	4970	0
346	20231110	151000	67737320	4970	4980	4980	4970	93
347	20231110	150900	67275095	5010	5010	5010	5010	0
348	20231110	150800	67275095	5010	5010	5010	5010	0
349	20231110	150700	67275095	5010	4980	5010	4980	2
350	20231110	150600	67265105	4980	4980	4980	4980	1
351	20231110	150500	67260125	4980	4980	4980	4980	43
352	20231110	150400	67045985	4980	4980	4980	4980	1
353	20231110	150300	67041005	4970	4970	4970	4970	47
354	20231110	150200	66807415	4965	4970	4970	4965	22
355	20231110	150100	66698175	4965	4980	4980	4965	783
356	20231110	150000	62809310	4975	4975	4975	4975	0
357	20231110	145900	62809310	4975	4980	4980	4975	140
358	20231110	145800	62112625	5010	5000	5010	4980	949
359	20231110	145700	57378385	5010	5010	5010	5010	126
360	20231110	145600	56747125	5000	5000	5000	5000	0
361	20231110	145500	56747125	5000	5000	5000	5000	180
362	20231110	145400	55847125	5000	5000	5000	5000	1
363	20231110	145300	55842125	5010	5010	5010	5010	0
364	20231110	145200	55842125	5010	5010	5010	5010	0
365	20231110	145100	55842125	5010	5010	5010	5010	0
366	20231110	145000	55842125	5010	5010	5010	5010	0
367	20231110	144900	55842125	5010	5000	5010	5000	15
368	20231110	144800	55767115	5010	5010	5010	5010	0
369	20231110	144700	55767115	5010	5010	5010	5010	0
370	20231110	144600	55767115	5010	5010	5010	5010	0
371	20231110	144500	55767115	5010	5010	5010	5010	0
372	20231110	144400	55767115	5010	5010	5010	5010	4
373	20231110	144300	55747075	5010	5010	5010	5010	0
374	20231110	144200	55747075	5010	5010	5010	5010	0
375	20231110	144100	55747075	5010	5010	5010	5010	14
376	20231110	144000	55676935	5030	5030	5030	5030	0
377	20231110	143900	55676935	5030	5030	5030	5030	0
378	20231110	143800	55676935	5030	5030	5030	5030	0
379	20231110	143700	55676935	5030	5030	5030	5030	0
380	20231110	143600	55676935	5030	5030	5030	5030	0
381	20231110	143500	55676935	5030	5030	5030	5030	0
382	20231110	143400	55676935	5030	5030	5030	5030	0
383	20231110	143300	55676935	5030	5030	5030	5030	0
384	20231110	143200	55676935	5030	5030	5030	5030	0
385	20231110	143100	55676935	5030	5030	5030	5030	0
386	20231110	143000	55676935	5030	5030	5030	5030	1
387	20231110	142900	55671905	5030	5030	5030	5030	0
388	20231110	142800	55671905	5030	5030	5030	5030	0
389	20231110	142700	55671905	5030	5030	5030	5030	0
390	20231110	142600	55671905	5030	5030	5030	5030	0
391	20231110	142500	55671905	5030	5030	5030	5030	0
392	20231110	142400	55671905	5030	5030	5030	5030	0
393	20231110	142300	55671905	5030	5030	5030	5030	0
394	20231110	142200	55671905	5030	5030	5030	5030	0
395	20231110	142100	55671905	5030	5030	5030	5030	0
396	20231110	142000	55671905	5030	5030	5030	5030	0
397	20231110	141900	55671905	5030	5030	5030	5030	0
398	20231110	141800	55671905	5030	5030	5030	5030	0
399	20231110	141700	55671905	5030	5030	5030	5030	0
400	20231110	141600	55671905	5030	5030	5030	5030	0
401	20231110	141500	55671905	5030	5030	5030	5030	0
402	20231110	141400	55671905	5030	5030	5030	5030	0
403	20231110	141300	55671905	5030	5030	5030	5030	0
404	20231110	141200	55671905	5030	5030	5030	5030	0
405	20231110	141100	55671905	5030	5030	5030	5030	0
406	20231110	141000	55671905	5030	5030	5030	5030	4
407	20231110	140900	55651785	5050	5050	5050	5050	0
408	20231110	140800	55651785	5050	5050	5050	5050	1
409	20231110	140700	55646735	5030	5030	5030	5030	1
410	20231110	140600	55641705	5030	5030	5030	5030	0
411	20231110	140500	55641705	5030	5030	5030	5030	0
412	20231110	140400	55641705	5030	5030	5030	5030	5
413	20231110	140300	55616555	5040	5010	5050	5010	126
414	20231110	140200	54981495	5010	5010	5010	5010	0
415	20231110	140100	54981495	5010	5010	5010	5010	0
416	20231110	140000	54981495	5010	5010	5010	5010	0
417	20231110	135900	54981495	5010	5010	5010	5010	0
418	20231110	135800	54981495	5010	5010	5010	5010	0
419	20231110	135700	54981495	5010	5010	5010	5010	0
420	20231110	135600	54981495	5010	5010	5010	5010	0
421	20231110	135500	54981495	5010	5010	5010	5010	0
422	20231110	135400	54981495	5010	5010	5010	5010	0
423	20231110	135300	54981495	5010	5010	5010	5010	0
424	20231110	135200	54981495	5010	5010	5010	5010	0
425	20231110	135100	54981495	5010	5010	5010	5010	0
426	20231110	135000	54981495	5010	5010	5010	5010	0
427	20231110	134900	54981495	5010	5010	5010	5010	0
428	20231110	134800	54981495	5010	5010	5010	5010	0
429	20231110	134700	54981495	5010	5010	5010	5010	1
430	20231110	134600	54976485	4995	4995	4995	4995	6
431	20231110	134500	54946515	4995	4995	4995	4995	5
432	20231110	134400	54921540	4995	4995	4995	4995	5
433	20231110	134300	54896565	4995	4995	4995	4995	5
434	20231110	134200	54871590	5020	4995	5020	4995	440
435	20231110	134100	52673765	4995	4995	4995	4995	101
436	20231110	134000	52169270	4985	4985	4985	4985	0
437	20231110	133900	52169270	4985	4990	4990	4985	440
438	20231110	133800	49974220	4995	4995	4995	4995	0
439	20231110	133700	49974220	4995	4995	4995	4995	0
440	20231110	133600	49974220	4995	5010	5010	4995	1265
441	20231110	133500	43653280	5030	5030	5030	5030	0
442	20231110	133400	43653280	5030	5030	5030	5030	0
443	20231110	133300	43653280	5030	5030	5030	5030	0
444	20231110	133200	43653280	5030	5030	5030	5030	1
445	20231110	133100	43648250	5020	5020	5020	5020	0
446	20231110	133000	43648250	5020	5020	5020	5020	0
447	20231110	132900	43648250	5020	5020	5020	5020	0
448	20231110	132800	43648250	5020	5020	5020	5020	0
449	20231110	132700	43648250	5020	5020	5020	5020	1
450	20231110	132600	43643230	5020	5020	5020	5020	0
451	20231110	132500	43643230	5020	5020	5020	5020	0
452	20231110	132400	43643230	5020	5020	5020	5020	0
453	20231110	132300	43643230	5020	5020	5020	5020	0
454	20231110	132200	43643230	5020	5020	5020	5020	0
455	20231110	132100	43643230	5020	5020	5020	5020	0
456	20231110	132000	43643230	5020	5020	5020	5020	0
457	20231110	131900	43643230	5020	5020	5020	5020	0
458	20231110	131800	43643230	5020	5020	5020	5020	50
459	20231110	131700	43392230	5020	5020	5020	5020	0
460	20231110	131600	43392230	5020	5020	5020	5020	0
461	20231110	131500	43392230	5020	5020	5020	5020	0
462	20231110	131400	43392230	5020	5000	5020	5000	4
463	20231110	131300	43372210	5000	5000	5000	5000	1
464	20231110	131200	43367210	5010	5010	5010	5010	0
465	20231110	131100	43367210	5010	5010	5010	5010	0
466	20231110	131000	43367210	5010	5010	5010	5010	0
467	20231110	130900	43367210	5010	5010	5010	5010	0
468	20231110	130800	43367210	5010	5010	5010	5010	0
469	20231110	130700	43367210	5010	5010	5010	5010	0
470	20231110	130600	43367210	5010	5010	5010	5010	0
471	20231110	130500	43367210	5010	5010	5010	5010	0
472	20231110	130400	43367210	5010	5010	5010	5010	0
473	20231110	130300	43367210	5010	5010	5010	5010	38
474	20231110	130200	43176830	5020	5020	5020	5020	0
475	20231110	130100	43176830	5020	5020	5020	5020	0
476	20231110	130000	43176830	5020	5020	5020	5020	0
477	20231110	125900	43176830	5020	5020	5020	5020	0
478	20231110	125800	43176830	5020	5020	5020	5020	0
479	20231110	125700	43176830	5020	5020	5020	5020	0
480	20231110	125600	43176830	5020	5020	5020	5020	0
481	20231110	125500	43176830	5020	5020	5020	5020	0
482	20231110	125400	43176830	5020	5020	5020	5020	1
483	20231110	125300	43171810	5010	5010	5010	5010	7
484	20231110	125200	43136740	5020	5020	5020	5020	0
485	20231110	125100	43136740	5020	5020	5020	5020	0
486	20231110	125000	43136740	5020	5010	5020	5010	6
487	20231110	124900	43106670	4995	4995	4995	4995	9
488	20231110	124800	43061715	4990	4990	4990	4990	1
489	20231110	124700	43056725	4995	5000	5000	4995	135
490	20231110	124600	42382250	4995	4995	4995	4995	0
491	20231110	124500	42382250	4995	4995	4995	4995	0
492	20231110	124400	42382250	4995	4990	4995	4990	4
493	20231110	124300	42362275	4995	4995	4995	4995	0
494	20231110	124200	42362275	4995	4990	4995	4990	10
495	20231110	124100	42312340	4995	4995	4995	4995	0
496	20231110	124000	42312340	4995	4995	4995	4995	0
497	20231110	123900	42312340	4995	4995	4995	4995	0
498	20231110	123800	42312340	4995	4995	4995	4995	0
499	20231110	123700	42312340	4995	4995	4995	4995	0
500	20231110	123600	42312340	4995	4995	4995	4995	0
501	20231110	123500	42312340	4995	4995	4995	4995	0
502	20231110	123400	42312340	4995	4995	4995	4995	0
503	20231110	123300	42312340	4995	4995	4995	4995	1
504	20231110	123200	42307345	4990	4990	4990	4990	0
505	20231110	123100	42307345	4990	4990	4990	4990	0
506	20231110	123000	42307345	4990	4990	4990	4990	0
507	20231110	122900	42307345	4990	4990	4990	4990	412
508	20231110	122800	40251465	4985	4985	4985	4985	0
509	20231110	122700	40251465	4985	4985	4985	4985	0
510	20231110	122600	40251465	4985	4985	4985	4985	0
511	20231110	122500	40251465	4985	4985	4985	4985	8
512	20231110	122400	40211585	4985	4985	4985	4985	2
513	20231110	122300	40201615	4985	4985	4985	4985	4
514	20231110	122200	40181675	4980	4980	4980	4980	0
515	20231110	122100	40181675	4980	4980	4980	4980	0
516	20231110	122000	40181675	4980	4980	4980	4980	15
517	20231110	121900	40106975	4985	4985	4985	4985	1
518	20231110	121800	40101990	4980	4980	4980	4980	100
519	20231110	121700	39603990	4975	4975	4975	4975	0
520	20231110	121600	39603990	4975	4975	4975	4975	0
521	20231110	121500	39603990	4975	4975	4975	4975	0
522	20231110	121400	39603990	4975	4975	4975	4975	15
523	20231110	121300	39529365	4980	4980	4980	4980	0
524	20231110	121200	39529365	4980	4975	4980	4975	6
525	20231110	121100	39499510	4975	4975	4975	4975	5
526	20231110	121000	39474635	4975	4975	4975	4975	2
527	20231110	120900	39464685	4975	4975	4975	4975	111
528	20231110	120800	38912460	4980	4985	4985	4980	323
529	20231110	120700	37303415	4990	5000	5000	4990	520
530	20231110	120600	34707935	5000	5000	5000	5000	0
531	20231110	120500	34707935	5000	5000	5000	5000	0
532	20231110	120400	34707935	5000	5000	5000	5000	32
533	20231110	120300	34547935	5000	5000	5000	5000	0
534	20231110	120200	34547935	5000	4995	5000	4995	2
535	20231110	120100	34537940	4990	4990	4990	4990	32
536	20231110	120000	34378260	4995	4995	4995	4995	0
537	20231110	115900	34378260	4995	4995	4995	4995	51
538	20231110	115800	34123515	5000	5000	5000	5000	0
539	20231110	115700	34123515	5000	5000	5000	5000	436
540	20231110	115600	31943515	5030	5030	5030	5030	0
541	20231110	115500	31943515	5030	5030	5030	5030	0
542	20231110	115400	31943515	5030	5030	5030	5030	0
543	20231110	115300	31943515	5030	5030	5030	5030	0
544	20231110	115200	31943515	5030	5030	5030	5030	0
545	20231110	115100	31943515	5030	5030	5030	5030	0
546	20231110	115000	31943515	5030	5030	5030	5030	0
547	20231110	114900	31943515	5030	5020	5030	5020	50
548	20231110	114800	31692495	5030	5030	5030	5030	0
549	20231110	114700	31692495	5030	5030	5030	5030	0
550	20231110	114600	31692495	5030	5030	5030	5030	0
551	20231110	114500	31692495	5030	5030	5030	5030	0
552	20231110	114400	31692495	5030	5030	5030	5030	0
553	20231110	114300	31692495	5030	5030	5030	5030	0
554	20231110	114200	31692495	5030	5030	5030	5030	0
555	20231110	114100	31692495	5030	5030	5030	5030	0
556	20231110	114000	31692495	5030	5030	5030	5030	0
557	20231110	113900	31692495	5030	5030	5030	5030	0
558	20231110	113800	31692495	5030	5020	5030	5020	9
559	20231110	113700	31647235	5000	5000	5000	5000	0
560	20231110	113600	31647235	5000	5000	5000	5000	0
561	20231110	113500	31647235	5000	5000	5000	5000	0
562	20231110	113400	31647235	5000	5000	5000	5000	0
563	20231110	113300	31647235	5000	5010	5010	5000	200
564	20231110	113200	30646725	5010	5020	5020	5010	50
565	20231110	113100	30396165	5040	5040	5040	5040	0
566	20231110	113000	30396165	5040	5040	5040	5040	0
567	20231110	112900	30396165	5040	5040	5040	5040	0
568	20231110	112800	30396165	5040	5040	5040	5040	0
569	20231110	112700	30396165	5040	5040	5040	5040	1
570	20231110	112600	30391125	5040	5040	5040	5040	0
571	20231110	112500	30391125	5040	5040	5040	5040	0
572	20231110	112400	30391125	5040	5040	5040	5040	0
573	20231110	112300	30391125	5040	5040	5040	5040	0
574	20231110	112200	30391125	5040	5040	5040	5040	0
575	20231110	112100	30391125	5040	5040	5040	5040	0
576	20231110	112000	30391125	5040	5040	5040	5040	0
577	20231110	111900	30391125	5040	5040	5040	5040	0
578	20231110	111800	30391125	5040	5040	5040	5040	1
579	20231110	111700	30386085	5040	5040	5040	5040	1
580	20231110	111600	30381045	5040	5040	5040	5040	3
581	20231110	111500	30365925	5040	5040	5040	5040	0
582	20231110	111400	30365925	5040	5040	5040	5040	0
583	20231110	111300	30365925	5040	5040	5040	5040	0
584	20231110	111200	30365925	5040	5040	5040	5040	0
585	20231110	111100	30365925	5040	5040	5040	5040	30
586	20231110	111000	30214725	5040	5040	5040	5040	1
587	20231110	110900	30209685	5040	5020	5040	5020	5
588	20231110	110800	30184565	5020	5020	5020	5020	0
589	20231110	110700	30184565	5020	5020	5020	5020	0
590	20231110	110600	30184565	5020	5020	5020	5020	0
591	20231110	110500	30184565	5020	5020	5020	5020	0
592	20231110	110400	30184565	5020	5020	5020	5020	0
593	20231110	110300	30184565	5020	5020	5020	5020	0
594	20231110	110200	30184565	5020	5020	5020	5020	0
595	20231110	110100	30184565	5020	5020	5020	5020	0
596	20231110	110000	30184565	5020	5020	5020	5020	1
597	20231110	105900	30179545	5020	5020	5020	5020	1
598	20231110	105800	30174525	5020	5020	5020	5020	2
599	20231110	105700	30164485	5020	5020	5020	5020	0
600	20231110	105600	30164485	5020	5010	5020	5010	14
601	20231110	105500	30094235	5020	5020	5020	5020	0
602	20231110	105400	30094235	5020	5010	5020	5010	11
603	20231110	105300	30039025	5020	5020	5020	5020	0
604	20231110	105200	30039025	5020	5020	5020	5020	1
605	20231110	105100	30034005	5020	5020	5020	5020	0
606	20231110	105000	30034005	5020	5020	5020	5020	1
607	20231110	104900	30028985	5020	5020	5020	5020	0
608	20231110	104800	30028985	5020	5020	5020	5020	0
609	20231110	104700	30028985	5020	5020	5020	5020	0
610	20231110	104600	30028985	5020	5020	5020	5020	0
611	20231110	104500	30028985	5020	5020	5020	5020	0
612	20231110	104400	30028985	5020	5020	5020	5020	0
613	20231110	104300	30028985	5020	5020	5020	5020	0
614	20231110	104200	30028985	5020	5020	5020	5020	0
615	20231110	104100	30028985	5020	5020	5020	5020	1
616	20231110	104000	30023965	5040	5040	5040	5040	0
617	20231110	103900	30023965	5040	5000	5040	5000	13
618	20231110	103800	29958705	5000	5000	5000	5000	0
619	20231110	103700	29958705	5000	5000	5000	5000	26
620	20231110	103600	29828705	4995	4995	4995	4995	3
621	20231110	103500	29813720	4990	4990	4990	4990	92
622	20231110	103400	29354640	5000	4995	5000	4990	8
623	20231110	103300	29314670	4990	5010	5010	4990	701
624	20231110	103200	25809930	5030	5030	5030	5030	0
625	20231110	103100	25809930	5030	5030	5030	5030	51
626	20231110	103000	25553400	5020	5020	5020	5020	0
627	20231110	102900	25553400	5020	5020	5020	5020	2
628	20231110	102800	25543360	5010	5040	5040	5010	3040
629	20231110	102700	10268420	5060	5060	5060	5060	0
630	20231110	102600	10268420	5060	5060	5060	5060	0
631	20231110	102500	10268420	5060	5060	5060	5060	0
632	20231110	102400	10268420	5060	5060	5060	5060	1
633	20231110	102300	10263360	5060	5060	5060	5060	109
634	20231110	102200	9711820	5060	5040	5060	5040	83
635	20231110	102100	9293480	5040	5040	5040	5040	0
636	20231110	102000	9293480	5040	5040	5040	5040	73
637	20231110	101900	8925560	5070	5070	5070	5070	0
638	20231110	101800	8925560	5070	5070	5070	5070	0
639	20231110	101700	8925560	5070	5070	5070	5070	0
640	20231110	101600	8925560	5070	5070	5070	5070	0
641	20231110	101500	8925560	5070	5070	5070	5070	0
642	20231110	101400	8925560	5070	5070	5070	5070	0
643	20231110	101300	8925560	5070	5070	5070	5070	0
644	20231110	101200	8925560	5070	5070	5070	5070	0
645	20231110	101100	8925560	5070	5060	5070	5060	2
646	20231110	101000	8915430	5060	5060	5060	5060	3
647	20231110	100900	8900250	5060	5040	5070	5040	4
648	20231110	100800	8880030	5030	5050	5050	5030	6
649	20231110	100700	8849750	5070	5070	5070	5070	0
650	20231110	100600	8849750	5070	5070	5070	5070	1
651	20231110	100500	8844680	5050	5050	5050	5050	0
652	20231110	100400	8844680	5050	5030	5050	5030	197
653	20231110	100300	7853710	5080	5080	5080	5080	0
654	20231110	100200	7853710	5080	5080	5080	5080	0
655	20231110	100100	7853710	5080	5080	5080	5080	0
656	20231110	100000	7853710	5080	5080	5080	5080	0
657	20231110	095900	7853710	5080	5080	5080	5080	0
658	20231110	095800	7853710	5080	5050	5080	5050	2
659	20231110	095700	7843580	5070	5050	5070	5050	2
660	20231110	095600	7833460	5060	5060	5060	5060	0
661	20231110	095500	7833460	5060	5060	5060	5060	0
662	20231110	095400	7833460	5060	5060	5060	5060	0
663	20231110	095300	7833460	5060	5060	5060	5060	0
664	20231110	095200	7833460	5060	5050	5060	5050	23
665	20231110	095100	7717300	5030	5030	5030	5030	28
666	20231110	095000	7576460	5020	5020	5020	5020	20
667	20231110	094900	7476060	5030	5030	5030	5030	0
668	20231110	094800	7476060	5030	5030	5030	5030	0
669	20231110	094700	7476060	5030	5030	5030	5030	36
670	20231110	094600	7294980	5030	5030	5030	5030	0
671	20231110	094500	7294980	5030	5030	5030	5030	20
672	20231110	094400	7194380	5030	5030	5030	5030	0
673	20231110	094300	7194380	5030	5030	5030	5030	199
674	20231110	094200	6193410	5060	5040	5060	5040	5
675	20231110	094100	6168150	5030	5030	5030	5030	0
676	20231110	094000	6168150	5030	5030	5030	5030	31
677	20231110	093900	6012220	5050	5050	5050	5050	2
678	20231110	093800	6002120	5070	5050	5070	5050	30
679	20231110	093700	5850120	5050	5050	5050	5050	1
680	20231110	093600	5845070	5050	5050	5050	5050	58
681	20231110	093500	5552170	5070	5050	5070	5050	46
682	20231110	093400	5319830	5050	5050	5050	5050	0
683	20231110	093300	5319830	5050	5050	5050	5050	1
684	20231110	093200	5314780	5040	5040	5040	5040	0
685	20231110	093100	5314780	5040	5040	5040	5040	110
686	20231110	093000	4760380	5050	5050	5050	5050	0
687	20231110	092900	4760380	5050	5050	5050	5050	10
688	20231110	092800	4709880	5050	5050	5050	5050	0
689	20231110	092700	4709880	5050	5050	5050	5050	21
690	20231110	092600	4603830	5040	5050	5050	5040	273
691	20231110	092500	3227400	5050	5060	5060	5050	76
692	20231110	092400	2843290	5080	5080	5080	5080	0
693	20231110	092300	2843290	5080	5060	5080	5060	6
694	20231110	092200	2812910	5060	5060	5060	5060	0
695	20231110	092100	2812910	5060	5060	5060	5060	0
696	20231110	092000	2812910	5060	5060	5060	5060	1
697	20231110	091900	2807850	5070	5080	5080	5070	94
698	20231110	091800	2330590	5100	5100	5100	5100	0
699	20231110	091700	2330590	5100	5100	5100	5100	0
700	20231110	091600	2330590	5100	5100	5100	5100	21
701	20231110	091500	2223490	5100	5100	5100	5100	98
702	20231110	091400	1723690	5130	5130	5130	5130	0
703	20231110	091300	1723690	5130	5130	5130	5130	0
704	20231110	091200	1723690	5130	5130	5130	5130	42
705	20231110	091100	1508230	5130	5130	5130	5130	0
706	20231110	091000	1508230	5130	5130	5130	5130	1
707	20231110	090900	1503100	5100	5100	5100	5100	0
708	20231110	090800	1503100	5100	5100	5100	5100	0
709	20231110	090700	1503100	5100	5090	5100	5080	61
710	20231110	090600	1192890	5100	5100	5100	5100	0
711	20231110	090500	1192890	5100	5100	5100	5100	0
712	20231110	090400	1192890	5100	5100	5100	5100	80
713	20231110	090300	784890	5130	5130	5130	5130	0
714	20231110	090200	784890	5130	5130	5130	5130	0
715	20231110	090100	784890	5130	5130	5130	5130	44
716	20231110	090000	559170	5130	5130	5130	5130	109