KissMeData/143210/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	201900	11694085	2875	2875	2875	2875	511
3	20231110	201800	11694085	2875	2875	2875	2875	0
4	20231110	201700	11694085	2875	2875	2875	2875	0
5	20231110	201600	11694085	2875	2875	2875	2875	0
6	20231110	201500	11694085	2875	2875	2875	2875	0
7	20231110	201400	11694085	2875	2875	2875	2875	0
8	20231110	201300	11694085	2875	2875	2875	2875	0
9	20231110	201200	11694085	2875	2875	2875	2875	0
10	20231110	201100	11694085	2875	2875	2875	2875	0
11	20231110	201000	11694085	2875	2875	2875	2875	0
12	20231110	200900	11694085	2875	2875	2875	2875	0
13	20231110	200800	11694085	2875	2875	2875	2875	0
14	20231110	200700	11694085	2875	2875	2875	2875	0
15	20231110	200600	11694085	2875	2875	2875	2875	0
16	20231110	200500	11694085	2875	2875	2875	2875	0
17	20231110	200400	11694085	2875	2875	2875	2875	0
18	20231110	200300	11694085	2875	2875	2875	2875	0
19	20231110	200200	11694085	2875	2875	2875	2875	0
20	20231110	200100	11694085	2875	2875	2875	2875	0
21	20231110	200000	11694085	2875	2875	2875	2875	0
22	20231110	195900	11694085	2875	2875	2875	2875	0
23	20231110	195800	11694085	2875	2875	2875	2875	0
24	20231110	195700	11694085	2875	2875	2875	2875	0
25	20231110	195600	11694085	2875	2875	2875	2875	0
26	20231110	195500	11694085	2875	2875	2875	2875	0
27	20231110	195400	11694085	2875	2875	2875	2875	0
28	20231110	195300	11694085	2875	2875	2875	2875	0
29	20231110	195200	11694085	2875	2875	2875	2875	0
30	20231110	195100	11694085	2875	2875	2875	2875	0
31	20231110	195000	11694085	2875	2875	2875	2875	0
32	20231110	194900	11694085	2875	2875	2875	2875	511
33	20231110	194800	11694085	2875	2875	2875	2875	0
34	20231110	194700	11694085	2875	2875	2875	2875	0
35	20231110	194600	11694085	2875	2875	2875	2875	0
36	20231110	194500	11694085	2875	2875	2875	2875	0
37	20231110	194400	11694085	2875	2875	2875	2875	0
38	20231110	194300	11694085	2875	2875	2875	2875	0
39	20231110	194200	11694085	2875	2875	2875	2875	0
40	20231110	194100	11694085	2875	2875	2875	2875	0
41	20231110	194000	11694085	2875	2875	2875	2875	0
42	20231110	193900	11694085	2875	2875	2875	2875	0
43	20231110	193800	11694085	2875	2875	2875	2875	0
44	20231110	193700	11694085	2875	2875	2875	2875	0
45	20231110	193600	11694085	2875	2875	2875	2875	0
46	20231110	193500	11694085	2875	2875	2875	2875	0
47	20231110	193400	11694085	2875	2875	2875	2875	0
48	20231110	193300	11694085	2875	2875	2875	2875	0
49	20231110	193200	11694085	2875	2875	2875	2875	0
50	20231110	193100	11694085	2875	2875	2875	2875	0
51	20231110	193000	11694085	2875	2875	2875	2875	0
52	20231110	192900	11694085	2875	2875	2875	2875	0
53	20231110	192800	11694085	2875	2875	2875	2875	0
54	20231110	192700	11694085	2875	2875	2875	2875	0
55	20231110	192600	11694085	2875	2875	2875	2875	0
56	20231110	192500	11694085	2875	2875	2875	2875	0
57	20231110	192400	11694085	2875	2875	2875	2875	0
58	20231110	192300	11694085	2875	2875	2875	2875	0
59	20231110	192200	11694085	2875	2875	2875	2875	0
60	20231110	192100	11694085	2875	2875	2875	2875	0
61	20231110	192000	11694085	2875	2875	2875	2875	0
62	20231110	191900	11694085	2875	2875	2875	2875	511
63	20231110	191800	11694085	2875	2875	2875	2875	0
64	20231110	191700	11694085	2875	2875	2875	2875	0
65	20231110	191600	11694085	2875	2875	2875	2875	0
66	20231110	191500	11694085	2875	2875	2875	2875	0
67	20231110	191400	11694085	2875	2875	2875	2875	0
68	20231110	191300	11694085	2875	2875	2875	2875	0
69	20231110	191200	11694085	2875	2875	2875	2875	0
70	20231110	191100	11694085	2875	2875	2875	2875	0
71	20231110	191000	11694085	2875	2875	2875	2875	0
72	20231110	190900	11694085	2875	2875	2875	2875	0
73	20231110	190800	11694085	2875	2875	2875	2875	0
74	20231110	190700	11694085	2875	2875	2875	2875	0
75	20231110	190600	11694085	2875	2875	2875	2875	0
76	20231110	190500	11694085	2875	2875	2875	2875	0
77	20231110	190400	11694085	2875	2875	2875	2875	0
78	20231110	190300	11694085	2875	2875	2875	2875	0
79	20231110	190200	11694085	2875	2875	2875	2875	0
80	20231110	190100	11694085	2875	2875	2875	2875	0
81	20231110	190000	11694085	2875	2875	2875	2875	0
82	20231110	185900	11694085	2875	2875	2875	2875	0
83	20231110	185800	11694085	2875	2875	2875	2875	0
84	20231110	185700	11694085	2875	2875	2875	2875	0
85	20231110	185600	11694085	2875	2875	2875	2875	0
86	20231110	185500	11694085	2875	2875	2875	2875	0
87	20231110	185400	11694085	2875	2875	2875	2875	0
88	20231110	185300	11694085	2875	2875	2875	2875	0
89	20231110	185200	11694085	2875	2875	2875	2875	0
90	20231110	185100	11694085	2875	2875	2875	2875	0
91	20231110	185000	11694085	2875	2875	2875	2875	0
92	20231110	184900	11694085	2875	2875	2875	2875	511
93	20231110	184800	11694085	2875	2875	2875	2875	0
94	20231110	184700	11694085	2875	2875	2875	2875	0
95	20231110	184600	11694085	2875	2875	2875	2875	0
96	20231110	184500	11694085	2875	2875	2875	2875	0
97	20231110	184400	11694085	2875	2875	2875	2875	0
98	20231110	184300	11694085	2875	2875	2875	2875	0
99	20231110	184200	11694085	2875	2875	2875	2875	0
100	20231110	184100	11694085	2875	2875	2875	2875	0
101	20231110	184000	11694085	2875	2875	2875	2875	0
102	20231110	183900	11694085	2875	2875	2875	2875	0
103	20231110	183800	11694085	2875	2875	2875	2875	0
104	20231110	183700	11694085	2875	2875	2875	2875	0
105	20231110	183600	11694085	2875	2875	2875	2875	0
106	20231110	183500	11694085	2875	2875	2875	2875	0
107	20231110	183400	11694085	2875	2875	2875	2875	0
108	20231110	183300	11694085	2875	2875	2875	2875	0
109	20231110	183200	11694085	2875	2875	2875	2875	0
110	20231110	183100	11694085	2875	2875	2875	2875	0
111	20231110	183000	11694085	2875	2875	2875	2875	0
112	20231110	182900	11694085	2875	2875	2875	2875	0
113	20231110	182800	11694085	2875	2875	2875	2875	0
114	20231110	182700	11694085	2875	2875	2875	2875	0
115	20231110	182600	11694085	2875	2875	2875	2875	0
116	20231110	182500	11694085	2875	2875	2875	2875	0
117	20231110	182400	11694085	2875	2875	2875	2875	0
118	20231110	182300	11694085	2875	2875	2875	2875	0
119	20231110	182200	11694085	2875	2875	2875	2875	0
120	20231110	182100	11694085	2875	2875	2875	2875	0
121	20231110	182000	11694085	2875	2875	2875	2875	0
122	20231110	181900	11694085	2875	2875	2875	2875	511
123	20231110	181800	11694085	2875	2875	2875	2875	0
124	20231110	181700	11694085	2875	2875	2875	2875	0
125	20231110	181600	11694085	2875	2875	2875	2875	0
126	20231110	181500	11694085	2875	2875	2875	2875	0
127	20231110	181400	11694085	2875	2875	2875	2875	0
128	20231110	181300	11694085	2875	2875	2875	2875	0
129	20231110	181200	11694085	2875	2875	2875	2875	0
130	20231110	181100	11694085	2875	2875	2875	2875	0
131	20231110	181000	11694085	2875	2875	2875	2875	0
132	20231110	180900	11694085	2875	2875	2875	2875	0
133	20231110	180800	11694085	2875	2875	2875	2875	0
134	20231110	180700	11694085	2875	2875	2875	2875	0
135	20231110	180600	11694085	2875	2875	2875	2875	0
136	20231110	180500	11694085	2875	2875	2875	2875	0
137	20231110	180400	11694085	2875	2875	2875	2875	0
138	20231110	180300	11694085	2875	2875	2875	2875	0
139	20231110	180200	11694085	2875	2875	2875	2875	0
140	20231110	180100	11694085	2875	2875	2875	2875	0
141	20231110	180000	11694085	2875	2875	2875	2875	0
142	20231110	175900	11694085	2875	2875	2875	2875	0
143	20231110	175800	11694085	2875	2875	2875	2875	0
144	20231110	175700	11694085	2875	2875	2875	2875	0
145	20231110	175600	11694085	2875	2875	2875	2875	0
146	20231110	175500	11694085	2875	2875	2875	2875	0
147	20231110	175400	11694085	2875	2875	2875	2875	0
148	20231110	175300	11694085	2875	2875	2875	2875	0
149	20231110	175200	11694085	2875	2875	2875	2875	0
150	20231110	175100	11694085	2875	2875	2875	2875	0
151	20231110	175000	11694085	2875	2875	2875	2875	0
152	20231110	174900	11694085	2875	2875	2875	2875	511
153	20231110	174800	11694085	2875	2875	2875	2875	0
154	20231110	174700	11694085	2875	2875	2875	2875	0
155	20231110	174600	11694085	2875	2875	2875	2875	0
156	20231110	174500	11694085	2875	2875	2875	2875	0
157	20231110	174400	11694085	2875	2875	2875	2875	0
158	20231110	174300	11694085	2875	2875	2875	2875	0
159	20231110	174200	11694085	2875	2875	2875	2875	0
160	20231110	174100	11694085	2875	2875	2875	2875	0
161	20231110	174000	11694085	2875	2875	2875	2875	0
162	20231110	173900	11694085	2875	2875	2875	2875	0
163	20231110	173800	11694085	2875	2875	2875	2875	0
164	20231110	173700	11694085	2875	2875	2875	2875	0
165	20231110	173600	11694085	2875	2875	2875	2875	0
166	20231110	173500	11694085	2875	2875	2875	2875	0
167	20231110	173400	11694085	2875	2875	2875	2875	0
168	20231110	173300	11694085	2875	2875	2875	2875	0
169	20231110	173200	11694085	2875	2875	2875	2875	0
170	20231110	173100	11694085	2875	2875	2875	2875	0
171	20231110	173000	11694085	2875	2875	2875	2875	0
172	20231110	172900	11694085	2875	2875	2875	2875	0
173	20231110	172800	11694085	2875	2875	2875	2875	0
174	20231110	172700	11694085	2875	2875	2875	2875	0
175	20231110	172600	11694085	2875	2875	2875	2875	0
176	20231110	172500	11694085	2875	2875	2875	2875	0
177	20231110	172400	11694085	2875	2875	2875	2875	0
178	20231110	172300	11694085	2875	2875	2875	2875	0
179	20231110	172200	11694085	2875	2875	2875	2875	0
180	20231110	172100	11694085	2875	2875	2875	2875	0
181	20231110	172000	11694085	2875	2875	2875	2875	0
182	20231110	171900	11694085	2875	2875	2875	2875	511
183	20231110	171800	11694085	2875	2875	2875	2875	0
184	20231110	171700	11694085	2875	2875	2875	2875	0
185	20231110	171600	11694085	2875	2875	2875	2875	0
186	20231110	171500	11694085	2875	2875	2875	2875	0
187	20231110	171400	11694085	2875	2875	2875	2875	0
188	20231110	171300	11694085	2875	2875	2875	2875	0
189	20231110	171200	11694085	2875	2875	2875	2875	0
190	20231110	171100	11694085	2875	2875	2875	2875	0
191	20231110	171000	11694085	2875	2875	2875	2875	0
192	20231110	170900	11694085	2875	2875	2875	2875	0
193	20231110	170800	11694085	2875	2875	2875	2875	0
194	20231110	170700	11694085	2875	2875	2875	2875	0
195	20231110	170600	11694085	2875	2875	2875	2875	0
196	20231110	170500	11694085	2875	2875	2875	2875	0
197	20231110	170400	11694085	2875	2875	2875	2875	0
198	20231110	170300	11694085	2875	2875	2875	2875	0
199	20231110	170200	11694085	2875	2875	2875	2875	0
200	20231110	170100	11694085	2875	2875	2875	2875	0
201	20231110	170000	11694085	2875	2875	2875	2875	0
202	20231110	165900	11694085	2875	2875	2875	2875	0
203	20231110	165800	11694085	2875	2875	2875	2875	0
204	20231110	165700	11694085	2875	2875	2875	2875	0
205	20231110	165600	11694085	2875	2875	2875	2875	0
206	20231110	165500	11694085	2875	2875	2875	2875	0
207	20231110	165400	11694085	2875	2875	2875	2875	0
208	20231110	165300	11694085	2875	2875	2875	2875	0
209	20231110	165200	11694085	2875	2875	2875	2875	0
210	20231110	165100	11694085	2875	2875	2875	2875	0
211	20231110	165000	11694085	2875	2875	2875	2875	0
212	20231110	164900	11694085	2875	2875	2875	2875	511
213	20231110	164800	11694085	2875	2875	2875	2875	0
214	20231110	164700	11694085	2875	2875	2875	2875	0
215	20231110	164600	11694085	2875	2875	2875	2875	0
216	20231110	164500	11694085	2875	2875	2875	2875	0
217	20231110	164400	11694085	2875	2875	2875	2875	0
218	20231110	164300	11694085	2875	2875	2875	2875	0
219	20231110	164200	11694085	2875	2875	2875	2875	0
220	20231110	164100	11694085	2875	2875	2875	2875	0
221	20231110	164000	11694085	2875	2875	2875	2875	0
222	20231110	163900	11694085	2875	2875	2875	2875	0
223	20231110	163800	11694085	2875	2875	2875	2875	0
224	20231110	163700	11694085	2875	2875	2875	2875	0
225	20231110	163600	11694085	2875	2875	2875	2875	0
226	20231110	163500	11694085	2875	2875	2875	2875	0
227	20231110	163400	11694085	2875	2875	2875	2875	0
228	20231110	163300	11694085	2875	2875	2875	2875	0
229	20231110	163200	11694085	2875	2875	2875	2875	0
230	20231110	163100	11694085	2875	2875	2875	2875	0
231	20231110	163000	11694085	2875	2875	2875	2875	0
232	20231110	162900	11694085	2875	2875	2875	2875	0
233	20231110	162800	11694085	2875	2875	2875	2875	0
234	20231110	162700	11694085	2875	2875	2875	2875	0
235	20231110	162600	11694085	2875	2875	2875	2875	0
236	20231110	162500	11694085	2875	2875	2875	2875	0
237	20231110	162400	11694085	2875	2875	2875	2875	0
238	20231110	162300	11694085	2875	2875	2875	2875	0
239	20231110	162200	11694085	2875	2875	2875	2875	0
240	20231110	162100	11694085	2875	2875	2875	2875	0
241	20231110	162000	11694085	2875	2875	2875	2875	0
242	20231110	161900	11694085	2875	2875	2875	2875	511
243	20231110	161800	11694085	2875	2875	2875	2875	0
244	20231110	161700	11694085	2875	2875	2875	2875	0
245	20231110	161600	11694085	2875	2875	2875	2875	0
246	20231110	161500	11694085	2875	2875	2875	2875	0
247	20231110	161400	11694085	2875	2875	2875	2875	0
248	20231110	161300	11694085	2875	2875	2875	2875	0
249	20231110	161200	11694085	2875	2875	2875	2875	0
250	20231110	161100	11694085	2875	2875	2875	2875	0
251	20231110	161000	11694085	2875	2875	2875	2875	0
252	20231110	160900	11694085	2875	2875	2875	2875	0
253	20231110	160800	11694085	2875	2875	2875	2875	0
254	20231110	160700	11694085	2875	2875	2875	2875	0
255	20231110	160600	11694085	2875	2875	2875	2875	0
256	20231110	160500	11694085	2875	2875	2875	2875	0
257	20231110	160400	11694085	2875	2875	2875	2875	0
258	20231110	160300	11694085	2875	2875	2875	2875	0
259	20231110	160200	11694085	2875	2875	2875	2875	0
260	20231110	160100	11694085	2875	2875	2875	2875	0
261	20231110	160000	11694085	2875	2875	2875	2875	0
262	20231110	155900	11694085	2875	2875	2875	2875	0
263	20231110	155800	11694085	2875	2875	2875	2875	0
264	20231110	155700	11694085	2875	2875	2875	2875	0
265	20231110	155600	11694085	2875	2875	2875	2875	0
266	20231110	155500	11694085	2875	2875	2875	2875	0
267	20231110	155400	11694085	2875	2875	2875	2875	0
268	20231110	155300	11694085	2875	2875	2875	2875	0
269	20231110	155200	11694085	2875	2875	2875	2875	0
270	20231110	155100	11694085	2875	2875	2875	2875	0
271	20231110	155000	11694085	2875	2875	2875	2875	0
272	20231110	154900	11694085	2875	2875	2875	2875	511
273	20231110	154800	11694085	2875	2875	2875	2875	0
274	20231110	154700	11694085	2875	2875	2875	2875	0
275	20231110	154600	11694085	2875	2875	2875	2875	0
276	20231110	154500	11694085	2875	2875	2875	2875	0
277	20231110	154400	11694085	2875	2875	2875	2875	0
278	20231110	154300	11694085	2875	2875	2875	2875	0
279	20231110	154200	11694085	2875	2875	2875	2875	0
280	20231110	154100	11694085	2875	2875	2875	2875	0
281	20231110	154000	11694085	2875	2875	2875	2875	0
282	20231110	153900	11694085	2875	2875	2875	2875	0
283	20231110	153800	11694085	2875	2875	2875	2875	0
284	20231110	153700	11694085	2875	2875	2875	2875	0
285	20231110	153600	11694085	2875	2875	2875	2875	0
286	20231110	153500	11694085	2875	2875	2875	2875	0
287	20231110	153400	11694085	2875	2875	2875	2875	0
288	20231110	153300	11694085	2875	2875	2875	2875	0
289	20231110	153200	11694085	2875	2875	2875	2875	0
290	20231110	153100	11694085	2875	2875	2875	2875	0
291	20231110	153000	11694085	2875	2875	2875	2875	511
292	20231110	152900	10224960	2870	2870	2870	2870	0
293	20231110	152800	10224960	2870	2870	2870	2870	0
294	20231110	152700	10224960	2870	2870	2870	2870	0
295	20231110	152600	10224960	2870	2870	2870	2870	0
296	20231110	152500	10224960	2870	2870	2870	2870	0
297	20231110	152400	10224960	2870	2870	2870	2870	0
298	20231110	152300	10224960	2870	2870	2870	2870	0
299	20231110	152200	10224960	2870	2870	2870	2870	0
300	20231110	152100	10224960	2870	2870	2870	2870	0
301	20231110	152000	10224960	2870	2870	2870	2870	0
302	20231110	151900	10224960	2870	2870	2870	2870	1
303	20231110	151800	10222090	2855	2855	2855	2855	0
304	20231110	151700	10222090	2855	2855	2855	2855	0
305	20231110	151600	10222090	2855	2855	2855	2855	0
306	20231110	151500	10222090	2855	2855	2855	2855	9
307	20231110	151400	10196395	2875	2875	2875	2875	0
308	20231110	151300	10196395	2875	2875	2875	2875	0
309	20231110	151200	10196395	2875	2860	2875	2860	524
310	20231110	151100	8690390	2860	2860	2860	2860	18
311	20231110	151000	8638910	2855	2855	2855	2855	0
312	20231110	150900	8638910	2855	2860	2860	2855	102
313	20231110	150800	8347690	2860	2860	2860	2860	30
314	20231110	150700	8261890	2860	2860	2860	2860	14
315	20231110	150600	8221850	2860	2860	2860	2860	0
316	20231110	150500	8221850	2860	2860	2860	2860	0
317	20231110	150400	8221850	2860	2860	2860	2860	6
318	20231110	150300	8204690	2860	2860	2860	2860	0
319	20231110	150200	8204690	2860	2860	2860	2860	0
320	20231110	150100	8204690	2860	2860	2860	2860	0
321	20231110	150000	8204690	2860	2860	2860	2860	0
322	20231110	145900	8204690	2860	2860	2860	2860	0
323	20231110	145800	8204690	2860	2860	2860	2860	0
324	20231110	145700	8204690	2860	2860	2860	2860	0
325	20231110	145600	8204690	2860	2860	2860	2860	0
326	20231110	145500	8204690	2860	2860	2860	2860	0
327	20231110	145400	8204690	2860	2860	2860	2860	0
328	20231110	145300	8204690	2860	2860	2860	2860	0
329	20231110	145200	8204690	2860	2860	2860	2860	0
330	20231110	145100	8204690	2860	2860	2860	2860	0
331	20231110	145000	8204690	2860	2860	2860	2860	0
332	20231110	144900	8204690	2860	2860	2860	2860	0
333	20231110	144800	8204690	2860	2860	2860	2860	0
334	20231110	144700	8204690	2860	2860	2860	2860	0
335	20231110	144600	8204690	2860	2860	2860	2860	0
336	20231110	144500	8204690	2860	2860	2860	2860	0
337	20231110	144400	8204690	2860	2860	2860	2860	0
338	20231110	144300	8204690	2860	2860	2860	2860	0
339	20231110	144200	8204690	2860	2860	2860	2860	0
340	20231110	144100	8204690	2860	2860	2860	2860	0
341	20231110	144000	8204690	2860	2860	2860	2860	0
342	20231110	143900	8204690	2860	2860	2860	2860	0
343	20231110	143800	8204690	2860	2860	2860	2860	0
344	20231110	143700	8204690	2860	2860	2860	2860	0
345	20231110	143600	8204690	2860	2860	2860	2860	0
346	20231110	143500	8204690	2860	2860	2860	2860	0
347	20231110	143400	8204690	2860	2860	2860	2860	0
348	20231110	143300	8204690	2860	2860	2860	2860	0
349	20231110	143200	8204690	2860	2860	2860	2860	200
350	20231110	143100	7632690	2860	2860	2860	2860	0
351	20231110	143000	7632690	2860	2860	2860	2860	0
352	20231110	142900	7632690	2860	2860	2860	2860	0
353	20231110	142800	7632690	2860	2860	2860	2860	0
354	20231110	142700	7632690	2860	2860	2860	2860	0
355	20231110	142600	7632690	2860	2860	2860	2860	0
356	20231110	142500	7632690	2860	2860	2860	2860	0
357	20231110	142400	7632690	2860	2860	2860	2860	0
358	20231110	142300	7632690	2860	2860	2860	2860	0
359	20231110	142200	7632690	2860	2860	2860	2860	0
360	20231110	142100	7632690	2860	2860	2860	2860	0
361	20231110	142000	7632690	2860	2860	2860	2860	0
362	20231110	141900	7632690	2860	2860	2860	2860	0
363	20231110	141800	7632690	2860	2860	2860	2860	0
364	20231110	141700	7632690	2860	2860	2860	2860	0
365	20231110	141600	7632690	2860	2860	2860	2860	0
366	20231110	141500	7632690	2860	2860	2860	2860	0
367	20231110	141400	7632690	2860	2860	2860	2860	0
368	20231110	141300	7632690	2860	2860	2860	2860	0
369	20231110	141200	7632690	2860	2860	2860	2860	0
370	20231110	141100	7632690	2860	2860	2860	2860	0
371	20231110	141000	7632690	2860	2860	2860	2860	0
372	20231110	140900	7632690	2860	2860	2860	2860	0
373	20231110	140800	7632690	2860	2860	2860	2860	0
374	20231110	140700	7632690	2860	2860	2860	2860	0
375	20231110	140600	7632690	2860	2860	2860	2860	0
376	20231110	140500	7632690	2860	2860	2860	2860	0
377	20231110	140400	7632690	2860	2860	2860	2860	0
378	20231110	140300	7632690	2860	2860	2860	2860	0
379	20231110	140200	7632690	2860	2860	2860	2860	0
380	20231110	140100	7632690	2860	2860	2860	2860	0
381	20231110	140000	7632690	2860	2860	2860	2860	0
382	20231110	135900	7632690	2860	2860	2860	2860	0
383	20231110	135800	7632690	2860	2860	2860	2860	0
384	20231110	135700	7632690	2860	2860	2860	2860	0
385	20231110	135600	7632690	2860	2860	2860	2860	0
386	20231110	135500	7632690	2860	2860	2860	2860	2
387	20231110	135400	7626970	2880	2880	2880	2880	0
388	20231110	135300	7626970	2880	2880	2880	2880	0
389	20231110	135200	7626970	2880	2880	2880	2880	0
390	20231110	135100	7626970	2880	2880	2880	2880	0
391	20231110	135000	7626970	2880	2880	2880	2880	0
392	20231110	134900	7626970	2880	2880	2880	2880	0
393	20231110	134800	7626970	2880	2880	2880	2880	0
394	20231110	134700	7626970	2880	2880	2880	2880	0
395	20231110	134600	7626970	2880	2880	2880	2880	0
396	20231110	134500	7626970	2880	2880	2880	2880	0
397	20231110	134400	7626970	2880	2880	2880	2880	0
398	20231110	134300	7626970	2880	2880	2880	2880	0
399	20231110	134200	7626970	2880	2880	2880	2880	0
400	20231110	134100	7626970	2880	2880	2880	2880	0
401	20231110	134000	7626970	2880	2880	2880	2880	0
402	20231110	133900	7626970	2880	2880	2880	2880	0
403	20231110	133800	7626970	2880	2880	2880	2880	0
404	20231110	133700	7626970	2880	2880	2880	2880	0
405	20231110	133600	7626970	2880	2880	2880	2880	0
406	20231110	133500	7626970	2880	2880	2880	2880	0
407	20231110	133400	7626970	2880	2880	2880	2880	0
408	20231110	133300	7626970	2880	2880	2880	2880	0
409	20231110	133200	7626970	2880	2880	2880	2880	0
410	20231110	133100	7626970	2880	2880	2880	2880	0
411	20231110	133000	7626970	2880	2880	2880	2880	0
412	20231110	132900	7626970	2880	2875	2880	2875	7
413	20231110	132800	7606840	2850	2865	2870	2850	331
414	20231110	132700	6663325	2860	2860	2860	2860	3
415	20231110	132600	6654745	2860	2860	2860	2860	0
416	20231110	132500	6654745	2860	2860	2860	2860	0
417	20231110	132400	6654745	2860	2860	2860	2860	0
418	20231110	132300	6654745	2860	2860	2860	2860	20
419	20231110	132200	6597545	2860	2860	2860	2860	10
420	20231110	132100	6568945	2860	2860	2860	2860	0
421	20231110	132000	6568945	2860	2860	2860	2860	0
422	20231110	131900	6568945	2860	2860	2860	2860	1
423	20231110	131800	6566085	2860	2860	2860	2860	0
424	20231110	131700	6566085	2860	2860	2860	2860	0
425	20231110	131600	6566085	2860	2860	2860	2860	0
426	20231110	131500	6566085	2860	2860	2860	2860	0
427	20231110	131400	6566085	2860	2860	2860	2860	0
428	20231110	131300	6566085	2860	2860	2860	2860	5
429	20231110	131200	6551785	2840	2840	2840	2840	0
430	20231110	131100	6551785	2840	2840	2840	2840	0
431	20231110	131000	6551785	2840	2840	2840	2840	0
432	20231110	130900	6551785	2840	2840	2840	2840	0
433	20231110	130800	6551785	2840	2840	2840	2840	0
434	20231110	130700	6551785	2840	2840	2840	2840	0
435	20231110	130600	6551785	2840	2840	2840	2840	0
436	20231110	130500	6551785	2840	2840	2840	2840	100
437	20231110	130400	6267785	2840	2840	2840	2840	195
438	20231110	130300	5713985	2855	2855	2855	2855	0
439	20231110	130200	5713985	2855	2855	2855	2855	0
440	20231110	130100	5713985	2855	2855	2855	2855	0
441	20231110	130000	5713985	2855	2855	2855	2855	0
442	20231110	125900	5713985	2855	2855	2855	2855	0
443	20231110	125800	5713985	2855	2855	2855	2855	0
444	20231110	125700	5713985	2855	2855	2855	2855	0
445	20231110	125600	5713985	2855	2855	2855	2855	0
446	20231110	125500	5713985	2855	2855	2855	2855	0
447	20231110	125400	5713985	2855	2855	2855	2855	5
448	20231110	125300	5699710	2860	2860	2860	2860	0
449	20231110	125200	5699710	2860	2860	2860	2860	0
450	20231110	125100	5699710	2860	2860	2860	2860	0
451	20231110	125000	5699710	2860	2860	2860	2860	0
452	20231110	124900	5699710	2860	2860	2860	2860	0
453	20231110	124800	5699710	2860	2860	2860	2860	0
454	20231110	124700	5699710	2860	2860	2860	2860	0
455	20231110	124600	5699710	2860	2860	2860	2860	0
456	20231110	124500	5699710	2860	2860	2860	2860	0
457	20231110	124400	5699710	2860	2860	2860	2860	0
458	20231110	124300	5699710	2860	2860	2860	2860	1
459	20231110	124200	5696850	2855	2855	2855	2855	0
460	20231110	124100	5696850	2855	2855	2855	2855	0
461	20231110	124000	5696850	2855	2855	2855	2855	3
462	20231110	123900	5688285	2840	2840	2840	2840	0
463	20231110	123800	5688285	2840	2840	2840	2840	0
464	20231110	123700	5688285	2840	2840	2840	2840	0
465	20231110	123600	5688285	2840	2840	2840	2840	0
466	20231110	123500	5688285	2840	2840	2840	2840	0
467	20231110	123400	5688285	2840	2840	2840	2840	0
468	20231110	123300	5688285	2840	2840	2840	2840	0
469	20231110	123200	5688285	2840	2840	2840	2840	0
470	20231110	123100	5688285	2840	2840	2840	2840	0
471	20231110	123000	5688285	2840	2840	2840	2840	0
472	20231110	122900	5688285	2840	2840	2840	2840	0
473	20231110	122800	5688285	2840	2855	2855	2840	167
474	20231110	122700	5212980	2855	2855	2855	2855	0
475	20231110	122600	5212980	2855	2855	2855	2855	0
476	20231110	122500	5212980	2855	2855	2855	2855	0
477	20231110	122400	5212980	2855	2855	2855	2855	0
478	20231110	122300	5212980	2855	2855	2855	2855	0
479	20231110	122200	5212980	2855	2855	2855	2855	28
480	20231110	122100	5133040	2855	2855	2855	2855	0
481	20231110	122000	5133040	2855	2855	2855	2855	0
482	20231110	121900	5133040	2855	2855	2855	2855	0
483	20231110	121800	5133040	2855	2855	2855	2855	0
484	20231110	121700	5133040	2855	2855	2855	2855	0
485	20231110	121600	5133040	2855	2855	2855	2855	10
486	20231110	121500	5104490	2855	2855	2855	2855	2
487	20231110	121400	5098780	2850	2850	2850	2850	0
488	20231110	121300	5098780	2850	2850	2850	2850	0
489	20231110	121200	5098780	2850	2850	2850	2850	0
490	20231110	121100	5098780	2850	2850	2850	2850	4
491	20231110	121000	5087380	2850	2850	2850	2850	3
492	20231110	120900	5078830	2850	2850	2850	2850	0
493	20231110	120800	5078830	2850	2850	2850	2850	0
494	20231110	120700	5078830	2850	2850	2850	2850	0
495	20231110	120600	5078830	2850	2850	2850	2850	0
496	20231110	120500	5078830	2850	2850	2850	2850	0
497	20231110	120400	5078830	2850	2850	2850	2850	0
498	20231110	120300	5078830	2850	2850	2850	2850	0
499	20231110	120200	5078830	2850	2850	2850	2850	0
500	20231110	120100	5078830	2850	2850	2850	2850	0
501	20231110	120000	5078830	2850	2850	2850	2850	0
502	20231110	115900	5078830	2850	2850	2850	2850	0
503	20231110	115800	5078830	2850	2850	2850	2850	0
504	20231110	115700	5078830	2850	2850	2850	2850	0
505	20231110	115600	5078830	2850	2850	2850	2850	0
506	20231110	115500	5078830	2850	2850	2850	2850	0
507	20231110	115400	5078830	2850	2850	2850	2850	0
508	20231110	115300	5078830	2850	2850	2850	2850	0
509	20231110	115200	5078830	2850	2850	2850	2850	0
510	20231110	115100	5078830	2850	2850	2850	2850	0
511	20231110	115000	5078830	2850	2850	2850	2850	0
512	20231110	114900	5078830	2850	2850	2850	2850	143
513	20231110	114800	4671280	2855	2855	2855	2855	0
514	20231110	114700	4671280	2855	2855	2855	2855	6
515	20231110	114600	4654150	2855	2855	2855	2855	0
516	20231110	114500	4654150	2855	2855	2855	2855	10
517	20231110	114400	4625600	2855	2855	2855	2855	0
518	20231110	114300	4625600	2855	2855	2855	2855	0
519	20231110	114200	4625600	2855	2855	2855	2855	0
520	20231110	114100	4625600	2855	2855	2855	2855	1067
521	20231110	114000	1579315	2855	2855	2855	2855	0
522	20231110	113900	1579315	2855	2855	2855	2855	0
523	20231110	113800	1579315	2855	2855	2855	2855	0
524	20231110	113700	1579315	2855	2855	2855	2855	0
525	20231110	113600	1579315	2855	2855	2855	2855	0
526	20231110	113500	1579315	2855	2855	2855	2855	0
527	20231110	113400	1579315	2855	2855	2855	2855	0
528	20231110	113300	1579315	2855	2855	2855	2855	0
529	20231110	113200	1579315	2855	2855	2855	2855	0
530	20231110	113100	1579315	2855	2855	2855	2855	133
531	20231110	113000	1199600	2860	2860	2860	2860	0
532	20231110	112900	1199600	2860	2860	2860	2860	0
533	20231110	112800	1199600	2860	2860	2860	2860	0
534	20231110	112700	1199600	2860	2860	2860	2860	0
535	20231110	112600	1199600	2860	2860	2860	2860	0
536	20231110	112500	1199600	2860	2860	2860	2860	0
537	20231110	112400	1199600	2860	2860	2860	2860	0
538	20231110	112300	1199600	2860	2860	2860	2860	0
539	20231110	112200	1199600	2860	2860	2860	2860	0
540	20231110	112100	1199600	2860	2860	2860	2860	1
541	20231110	112000	1196740	2860	2860	2860	2860	0
542	20231110	111900	1196740	2860	2860	2860	2860	0
543	20231110	111800	1196740	2860	2860	2860	2860	0
544	20231110	111700	1196740	2860	2860	2860	2860	9
545	20231110	111600	1171000	2860	2860	2860	2860	0
546	20231110	111500	1171000	2860	2860	2860	2860	0
547	20231110	111400	1171000	2860	2860	2860	2860	0
548	20231110	111300	1171000	2860	2860	2860	2860	0
549	20231110	111200	1171000	2860	2860	2860	2860	0
550	20231110	111100	1171000	2860	2860	2860	2860	0
551	20231110	111000	1171000	2860	2860	2860	2860	0
552	20231110	110900	1171000	2860	2860	2860	2860	4
553	20231110	110800	1159560	2860	2860	2860	2860	6
554	20231110	110700	1142400	2860	2860	2860	2860	0
555	20231110	110600	1142400	2860	2860	2860	2860	0
556	20231110	110500	1142400	2860	2860	2860	2860	0
557	20231110	110400	1142400	2860	2860	2860	2860	0
558	20231110	110300	1142400	2860	2860	2860	2860	0
559	20231110	110200	1142400	2860	2860	2860	2860	104
560	20231110	110100	844960	2870	2870	2870	2870	0
561	20231110	110000	844960	2870	2870	2870	2870	0
562	20231110	105900	844960	2870	2870	2870	2870	0
563	20231110	105800	844960	2870	2870	2870	2870	0
564	20231110	105700	844960	2870	2870	2870	2870	0
565	20231110	105600	844960	2870	2870	2870	2870	0
566	20231110	105500	844960	2870	2870	2870	2870	0
567	20231110	105400	844960	2870	2870	2870	2870	0
568	20231110	105300	844960	2870	2870	2870	2870	0
569	20231110	105200	844960	2870	2870	2870	2870	0
570	20231110	105100	844960	2870	2870	2870	2870	0
571	20231110	105000	844960	2870	2870	2870	2870	0
572	20231110	104900	844960	2870	2870	2870	2870	0
573	20231110	104800	844960	2870	2870	2870	2870	0
574	20231110	104700	844960	2870	2870	2870	2870	7
575	20231110	104600	824870	2870	2870	2870	2870	0
576	20231110	104500	824870	2870	2870	2870	2870	0
577	20231110	104400	824870	2870	2870	2870	2870	0
578	20231110	104300	824870	2870	2870	2870	2870	0
579	20231110	104200	824870	2870	2870	2870	2870	0
580	20231110	104100	824870	2870	2870	2870	2870	10
581	20231110	104000	796170	2860	2860	2860	2860	0
582	20231110	103900	796170	2860	2860	2860	2860	0
583	20231110	103800	796170	2860	2860	2860	2860	0
584	20231110	103700	796170	2860	2860	2860	2860	0
585	20231110	103600	796170	2860	2860	2860	2860	0
586	20231110	103500	796170	2860	2860	2860	2860	0
587	20231110	103400	796170	2860	2860	2860	2860	0
588	20231110	103300	796170	2860	2860	2860	2860	0
589	20231110	103200	796170	2860	2860	2860	2860	0
590	20231110	103100	796170	2860	2860	2860	2860	0
591	20231110	103000	796170	2860	2860	2860	2860	0
592	20231110	102900	796170	2860	2860	2860	2860	0
593	20231110	102800	796170	2860	2860	2860	2860	0
594	20231110	102700	796170	2860	2860	2860	2860	0
595	20231110	102600	796170	2860	2860	2860	2860	0
596	20231110	102500	796170	2860	2860	2860	2860	0
597	20231110	102400	796170	2860	2860	2860	2860	0
598	20231110	102300	796170	2860	2860	2860	2860	0
599	20231110	102200	796170	2860	2860	2860	2860	0
600	20231110	102100	796170	2860	2860	2860	2860	0
601	20231110	102000	796170	2860	2860	2860	2860	0
602	20231110	101900	796170	2860	2860	2860	2860	95
603	20231110	101800	524470	2880	2880	2880	2880	0
604	20231110	101700	524470	2880	2880	2880	2880	0
605	20231110	101600	524470	2880	2880	2880	2880	0
606	20231110	101500	524470	2880	2880	2880	2880	0
607	20231110	101400	524470	2880	2880	2880	2880	0
608	20231110	101300	524470	2880	2880	2880	2880	0
609	20231110	101200	524470	2880	2880	2880	2880	0
610	20231110	101100	524470	2880	2880	2880	2880	0
611	20231110	101000	524470	2880	2880	2880	2880	0
612	20231110	100900	524470	2880	2880	2880	2880	0
613	20231110	100800	524470	2880	2880	2880	2880	0
614	20231110	100700	524470	2880	2880	2880	2880	0
615	20231110	100600	524470	2880	2880	2880	2880	0
616	20231110	100500	524470	2880	2880	2880	2880	0
617	20231110	100400	524470	2880	2880	2880	2880	0
618	20231110	100300	524470	2880	2880	2880	2880	0
619	20231110	100200	524470	2880	2880	2880	2880	0
620	20231110	100100	524470	2880	2880	2880	2880	0
621	20231110	100000	524470	2880	2880	2880	2880	0
622	20231110	095900	524470	2880	2880	2880	2880	0
623	20231110	095800	524470	2880	2880	2880	2880	0
624	20231110	095700	524470	2880	2880	2880	2880	0
625	20231110	095600	524470	2880	2880	2880	2880	0
626	20231110	095500	524470	2880	2880	2880	2880	4
627	20231110	095400	512950	2885	2885	2885	2885	0
628	20231110	095300	512950	2885	2885	2885	2885	0
629	20231110	095200	512950	2885	2885	2885	2885	0
630	20231110	095100	512950	2885	2885	2885	2885	0
631	20231110	095000	512950	2885	2885	2885	2885	0
632	20231110	094900	512950	2885	2885	2885	2885	0
633	20231110	094800	512950	2885	2885	2885	2885	0
634	20231110	094700	512950	2885	2885	2885	2885	0
635	20231110	094600	512950	2885	2885	2885	2885	0
636	20231110	094500	512950	2885	2885	2885	2885	0
637	20231110	094400	512950	2885	2885	2885	2885	0
638	20231110	094300	512950	2885	2885	2885	2885	0
639	20231110	094200	512950	2885	2885	2885	2885	0
640	20231110	094100	512950	2885	2885	2885	2885	0
641	20231110	094000	512950	2885	2885	2885	2885	0
642	20231110	093900	512950	2885	2885	2885	2885	0
643	20231110	093800	512950	2885	2885	2885	2885	0
644	20231110	093700	512950	2885	2885	2885	2885	0
645	20231110	093600	512950	2885	2885	2885	2885	0
646	20231110	093500	512950	2885	2885	2885	2885	2
647	20231110	093400	507180	2885	2885	2885	2885	0
648	20231110	093300	507180	2885	2885	2885	2885	0
649	20231110	093200	507180	2885	2885	2885	2885	0
650	20231110	093100	507180	2885	2885	2885	2885	0
651	20231110	093000	507180	2885	2885	2885	2885	0
652	20231110	092900	507180	2885	2885	2885	2885	0
653	20231110	092800	507180	2885	2885	2885	2885	0
654	20231110	092700	507180	2885	2885	2885	2885	0
655	20231110	092600	507180	2885	2885	2885	2885	0
656	20231110	092500	507180	2885	2885	2885	2885	0
657	20231110	092400	507180	2885	2885	2885	2885	0
658	20231110	092300	507180	2885	2885	2885	2885	0
659	20231110	092200	507180	2885	2885	2885	2885	0
660	20231110	092100	507180	2885	2885	2885	2885	0
661	20231110	092000	507180	2885	2885	2885	2885	0
662	20231110	091900	507180	2885	2885	2885	2885	0
663	20231110	091800	507180	2885	2885	2885	2885	1
664	20231110	091700	504295	2890	2890	2890	2890	0
665	20231110	091600	504295	2890	2890	2890	2890	3
666	20231110	091500	495625	2890	2890	2890	2890	0
667	20231110	091400	495625	2890	2890	2890	2890	0
668	20231110	091300	495625	2890	2890	2890	2890	0
669	20231110	091200	495625	2890	2860	2890	2845	15
670	20231110	091100	452635	2895	2865	2895	2860	56
671	20231110	091000	292310	2865	2885	2885	2865	100
672	20231110	090900	5790	2895	2895	2895	2895	0
673	20231110	090800	5790	2895	2895	2895	2895	0
674	20231110	090700	5790	2895	2895	2895	2895	1
675	20231110	090600	2895	2895	2895	2895	2895	0
676	20231110	090500	2895	2895	2895	2895	2895	0
677	20231110	090400	2895	2895	2895	2895	2895	0
678	20231110	090300	2895	2895	2895	2895	2895	0
679	20231110	090200	2895	2895	2895	2895	2895	0
680	20231110	090100	2895	2895	2895	2895	2895	0
681	20231110	090000	2895	2895	2895	2895	2895	1