KissMeData/160550/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	202200	280177760	4640	4640	4640	4640	2736
3	20231110	202100	280177760	4640	4640	4640	4640	0
4	20231110	202000	280177760	4640	4640	4640	4640	0
5	20231110	201900	280177760	4640	4640	4640	4640	0
6	20231110	201800	280177760	4640	4640	4640	4640	0
7	20231110	201700	280177760	4640	4640	4640	4640	0
8	20231110	201600	280177760	4640	4640	4640	4640	0
9	20231110	201500	280177760	4640	4640	4640	4640	0
10	20231110	201400	280177760	4640	4640	4640	4640	0
11	20231110	201300	280177760	4640	4640	4640	4640	0
12	20231110	201200	280177760	4640	4640	4640	4640	0
13	20231110	201100	280177760	4640	4640	4640	4640	0
14	20231110	201000	280177760	4640	4640	4640	4640	0
15	20231110	200900	280177760	4640	4640	4640	4640	0
16	20231110	200800	280177760	4640	4640	4640	4640	0
17	20231110	200700	280177760	4640	4640	4640	4640	0
18	20231110	200600	280177760	4640	4640	4640	4640	0
19	20231110	200500	280177760	4640	4640	4640	4640	0
20	20231110	200400	280177760	4640	4640	4640	4640	0
21	20231110	200300	280177760	4640	4640	4640	4640	0
22	20231110	200200	280177760	4640	4640	4640	4640	0
23	20231110	200100	280177760	4640	4640	4640	4640	0
24	20231110	200000	280177760	4640	4640	4640	4640	0
25	20231110	195900	280177760	4640	4640	4640	4640	0
26	20231110	195800	280177760	4640	4640	4640	4640	0
27	20231110	195700	280177760	4640	4640	4640	4640	0
28	20231110	195600	280177760	4640	4640	4640	4640	0
29	20231110	195500	280177760	4640	4640	4640	4640	0
30	20231110	195400	280177760	4640	4640	4640	4640	0
31	20231110	195300	280177760	4640	4640	4640	4640	0
32	20231110	195200	280177760	4640	4640	4640	4640	2736
33	20231110	195100	280177760	4640	4640	4640	4640	0
34	20231110	195000	280177760	4640	4640	4640	4640	0
35	20231110	194900	280177760	4640	4640	4640	4640	0
36	20231110	194800	280177760	4640	4640	4640	4640	0
37	20231110	194700	280177760	4640	4640	4640	4640	0
38	20231110	194600	280177760	4640	4640	4640	4640	0
39	20231110	194500	280177760	4640	4640	4640	4640	0
40	20231110	194400	280177760	4640	4640	4640	4640	0
41	20231110	194300	280177760	4640	4640	4640	4640	0
42	20231110	194200	280177760	4640	4640	4640	4640	0
43	20231110	194100	280177760	4640	4640	4640	4640	0
44	20231110	194000	280177760	4640	4640	4640	4640	0
45	20231110	193900	280177760	4640	4640	4640	4640	0
46	20231110	193800	280177760	4640	4640	4640	4640	0
47	20231110	193700	280177760	4640	4640	4640	4640	0
48	20231110	193600	280177760	4640	4640	4640	4640	0
49	20231110	193500	280177760	4640	4640	4640	4640	0
50	20231110	193400	280177760	4640	4640	4640	4640	0
51	20231110	193300	280177760	4640	4640	4640	4640	0
52	20231110	193200	280177760	4640	4640	4640	4640	0
53	20231110	193100	280177760	4640	4640	4640	4640	0
54	20231110	193000	280177760	4640	4640	4640	4640	0
55	20231110	192900	280177760	4640	4640	4640	4640	0
56	20231110	192800	280177760	4640	4640	4640	4640	0
57	20231110	192700	280177760	4640	4640	4640	4640	0
58	20231110	192600	280177760	4640	4640	4640	4640	0
59	20231110	192500	280177760	4640	4640	4640	4640	0
60	20231110	192400	280177760	4640	4640	4640	4640	0
61	20231110	192300	280177760	4640	4640	4640	4640	0
62	20231110	192200	280177760	4640	4640	4640	4640	2736
63	20231110	192100	280177760	4640	4640	4640	4640	0
64	20231110	192000	280177760	4640	4640	4640	4640	0
65	20231110	191900	280177760	4640	4640	4640	4640	0
66	20231110	191800	280177760	4640	4640	4640	4640	0
67	20231110	191700	280177760	4640	4640	4640	4640	0
68	20231110	191600	280177760	4640	4640	4640	4640	0
69	20231110	191500	280177760	4640	4640	4640	4640	0
70	20231110	191400	280177760	4640	4640	4640	4640	0
71	20231110	191300	280177760	4640	4640	4640	4640	0
72	20231110	191200	280177760	4640	4640	4640	4640	0
73	20231110	191100	280177760	4640	4640	4640	4640	0
74	20231110	191000	280177760	4640	4640	4640	4640	0
75	20231110	190900	280177760	4640	4640	4640	4640	0
76	20231110	190800	280177760	4640	4640	4640	4640	0
77	20231110	190700	280177760	4640	4640	4640	4640	0
78	20231110	190600	280177760	4640	4640	4640	4640	0
79	20231110	190500	280177760	4640	4640	4640	4640	0
80	20231110	190400	280177760	4640	4640	4640	4640	0
81	20231110	190300	280177760	4640	4640	4640	4640	0
82	20231110	190200	280177760	4640	4640	4640	4640	0
83	20231110	190100	280177760	4640	4640	4640	4640	0
84	20231110	190000	280177760	4640	4640	4640	4640	0
85	20231110	185900	280177760	4640	4640	4640	4640	0
86	20231110	185800	280177760	4640	4640	4640	4640	0
87	20231110	185700	280177760	4640	4640	4640	4640	0
88	20231110	185600	280177760	4640	4640	4640	4640	0
89	20231110	185500	280177760	4640	4640	4640	4640	0
90	20231110	185400	280177760	4640	4640	4640	4640	0
91	20231110	185300	280177760	4640	4640	4640	4640	0
92	20231110	185200	280177760	4640	4640	4640	4640	2736
93	20231110	185100	280177760	4640	4640	4640	4640	0
94	20231110	185000	280177760	4640	4640	4640	4640	0
95	20231110	184900	280177760	4640	4640	4640	4640	0
96	20231110	184800	280177760	4640	4640	4640	4640	0
97	20231110	184700	280177760	4640	4640	4640	4640	0
98	20231110	184600	280177760	4640	4640	4640	4640	0
99	20231110	184500	280177760	4640	4640	4640	4640	0
100	20231110	184400	280177760	4640	4640	4640	4640	0
101	20231110	184300	280177760	4640	4640	4640	4640	0
102	20231110	184200	280177760	4640	4640	4640	4640	0
103	20231110	184100	280177760	4640	4640	4640	4640	0
104	20231110	184000	280177760	4640	4640	4640	4640	0
105	20231110	183900	280177760	4640	4640	4640	4640	0
106	20231110	183800	280177760	4640	4640	4640	4640	0
107	20231110	183700	280177760	4640	4640	4640	4640	0
108	20231110	183600	280177760	4640	4640	4640	4640	0
109	20231110	183500	280177760	4640	4640	4640	4640	0
110	20231110	183400	280177760	4640	4640	4640	4640	0
111	20231110	183300	280177760	4640	4640	4640	4640	0
112	20231110	183200	280177760	4640	4640	4640	4640	0
113	20231110	183100	280177760	4640	4640	4640	4640	0
114	20231110	183000	280177760	4640	4640	4640	4640	0
115	20231110	182900	280177760	4640	4640	4640	4640	0
116	20231110	182800	280177760	4640	4640	4640	4640	0
117	20231110	182700	280177760	4640	4640	4640	4640	0
118	20231110	182600	280177760	4640	4640	4640	4640	0
119	20231110	182500	280177760	4640	4640	4640	4640	0
120	20231110	182400	280177760	4640	4640	4640	4640	0
121	20231110	182300	280177760	4640	4640	4640	4640	0
122	20231110	182200	280177760	4640	4640	4640	4640	2736
123	20231110	182100	280177760	4640	4640	4640	4640	0
124	20231110	182000	280177760	4640	4640	4640	4640	0
125	20231110	181900	280177760	4640	4640	4640	4640	0
126	20231110	181800	280177760	4640	4640	4640	4640	0
127	20231110	181700	280177760	4640	4640	4640	4640	0
128	20231110	181600	280177760	4640	4640	4640	4640	0
129	20231110	181500	280177760	4640	4640	4640	4640	0
130	20231110	181400	280177760	4640	4640	4640	4640	0
131	20231110	181300	280177760	4640	4640	4640	4640	0
132	20231110	181200	280177760	4640	4640	4640	4640	0
133	20231110	181100	280177760	4640	4640	4640	4640	0
134	20231110	181000	280177760	4640	4640	4640	4640	0
135	20231110	180900	280177760	4640	4640	4640	4640	0
136	20231110	180800	280177760	4640	4640	4640	4640	0
137	20231110	180700	280177760	4640	4640	4640	4640	0
138	20231110	180600	280177760	4640	4640	4640	4640	0
139	20231110	180500	280177760	4640	4640	4640	4640	0
140	20231110	180400	280177760	4640	4640	4640	4640	0
141	20231110	180300	280177760	4640	4640	4640	4640	0
142	20231110	180200	280177760	4640	4640	4640	4640	0
143	20231110	180100	280177760	4640	4640	4640	4640	0
144	20231110	180000	280177760	4640	4640	4640	4640	0
145	20231110	175900	280177760	4640	4640	4640	4640	0
146	20231110	175800	280177760	4640	4640	4640	4640	0
147	20231110	175700	280177760	4640	4640	4640	4640	0
148	20231110	175600	280177760	4640	4640	4640	4640	0
149	20231110	175500	280177760	4640	4640	4640	4640	0
150	20231110	175400	280177760	4640	4640	4640	4640	0
151	20231110	175300	280177760	4640	4640	4640	4640	0
152	20231110	175200	280177760	4640	4640	4640	4640	2736
153	20231110	175100	280177760	4640	4640	4640	4640	0
154	20231110	175000	280177760	4640	4640	4640	4640	0
155	20231110	174900	280177760	4640	4640	4640	4640	0
156	20231110	174800	280177760	4640	4640	4640	4640	0
157	20231110	174700	280177760	4640	4640	4640	4640	0
158	20231110	174600	280177760	4640	4640	4640	4640	0
159	20231110	174500	280177760	4640	4640	4640	4640	0
160	20231110	174400	280177760	4640	4640	4640	4640	0
161	20231110	174300	280177760	4640	4640	4640	4640	0
162	20231110	174200	280177760	4640	4640	4640	4640	0
163	20231110	174100	280177760	4640	4640	4640	4640	0
164	20231110	174000	280177760	4640	4640	4640	4640	0
165	20231110	173900	280177760	4640	4640	4640	4640	0
166	20231110	173800	280177760	4640	4640	4640	4640	0
167	20231110	173700	280177760	4640	4640	4640	4640	0
168	20231110	173600	280177760	4640	4640	4640	4640	0
169	20231110	173500	280177760	4640	4640	4640	4640	0
170	20231110	173400	280177760	4640	4640	4640	4640	0
171	20231110	173300	280177760	4640	4640	4640	4640	0
172	20231110	173200	280177760	4640	4640	4640	4640	0
173	20231110	173100	280177760	4640	4640	4640	4640	0
174	20231110	173000	280177760	4640	4640	4640	4640	0
175	20231110	172900	280177760	4640	4640	4640	4640	0
176	20231110	172800	280177760	4640	4640	4640	4640	0
177	20231110	172700	280177760	4640	4640	4640	4640	0
178	20231110	172600	280177760	4640	4640	4640	4640	0
179	20231110	172500	280177760	4640	4640	4640	4640	0
180	20231110	172400	280177760	4640	4640	4640	4640	0
181	20231110	172300	280177760	4640	4640	4640	4640	0
182	20231110	172200	280177760	4640	4640	4640	4640	2736
183	20231110	172100	280177760	4640	4640	4640	4640	0
184	20231110	172000	280177760	4640	4640	4640	4640	0
185	20231110	171900	280177760	4640	4640	4640	4640	0
186	20231110	171800	280177760	4640	4640	4640	4640	0
187	20231110	171700	280177760	4640	4640	4640	4640	0
188	20231110	171600	280177760	4640	4640	4640	4640	0
189	20231110	171500	280177760	4640	4640	4640	4640	0
190	20231110	171400	280177760	4640	4640	4640	4640	0
191	20231110	171300	280177760	4640	4640	4640	4640	0
192	20231110	171200	280177760	4640	4640	4640	4640	0
193	20231110	171100	280177760	4640	4640	4640	4640	0
194	20231110	171000	280177760	4640	4640	4640	4640	0
195	20231110	170900	280177760	4640	4640	4640	4640	0
196	20231110	170800	280177760	4640	4640	4640	4640	0
197	20231110	170700	280177760	4640	4640	4640	4640	0
198	20231110	170600	280177760	4640	4640	4640	4640	0
199	20231110	170500	280177760	4640	4640	4640	4640	0
200	20231110	170400	280177760	4640	4640	4640	4640	0
201	20231110	170300	280177760	4640	4640	4640	4640	0
202	20231110	170200	280177760	4640	4640	4640	4640	0
203	20231110	170100	280177760	4640	4640	4640	4640	0
204	20231110	170000	280177760	4640	4640	4640	4640	0
205	20231110	165900	280177760	4640	4640	4640	4640	0
206	20231110	165800	280177760	4640	4640	4640	4640	0
207	20231110	165700	280177760	4640	4640	4640	4640	0
208	20231110	165600	280177760	4640	4640	4640	4640	0
209	20231110	165500	280177760	4640	4640	4640	4640	0
210	20231110	165400	280177760	4640	4640	4640	4640	0
211	20231110	165300	280177760	4640	4640	4640	4640	0
212	20231110	165200	280177760	4640	4640	4640	4640	2736
213	20231110	165100	280177760	4640	4640	4640	4640	0
214	20231110	165000	280177760	4640	4640	4640	4640	0
215	20231110	164900	280177760	4640	4640	4640	4640	0
216	20231110	164800	280177760	4640	4640	4640	4640	0
217	20231110	164700	280177760	4640	4640	4640	4640	0
218	20231110	164600	280177760	4640	4640	4640	4640	0
219	20231110	164500	280177760	4640	4640	4640	4640	0
220	20231110	164400	280177760	4640	4640	4640	4640	0
221	20231110	164300	280177760	4640	4640	4640	4640	0
222	20231110	164200	280177760	4640	4640	4640	4640	0
223	20231110	164100	280177760	4640	4640	4640	4640	0
224	20231110	164000	280177760	4640	4640	4640	4640	0
225	20231110	163900	280177760	4640	4640	4640	4640	0
226	20231110	163800	280177760	4640	4640	4640	4640	0
227	20231110	163700	280177760	4640	4640	4640	4640	0
228	20231110	163600	280177760	4640	4640	4640	4640	0
229	20231110	163500	280177760	4640	4640	4640	4640	0
230	20231110	163400	280177760	4640	4640	4640	4640	0
231	20231110	163300	280177760	4640	4640	4640	4640	0
232	20231110	163200	280177760	4640	4640	4640	4640	0
233	20231110	163100	280177760	4640	4640	4640	4640	0
234	20231110	163000	280177760	4640	4640	4640	4640	0
235	20231110	162900	280177760	4640	4640	4640	4640	0
236	20231110	162800	280177760	4640	4640	4640	4640	0
237	20231110	162700	280177760	4640	4640	4640	4640	0
238	20231110	162600	280177760	4640	4640	4640	4640	0
239	20231110	162500	280177760	4640	4640	4640	4640	0
240	20231110	162400	280177760	4640	4640	4640	4640	0
241	20231110	162300	280177760	4640	4640	4640	4640	0
242	20231110	162200	280177760	4640	4640	4640	4640	2736
243	20231110	162100	280177760	4640	4640	4640	4640	0
244	20231110	162000	280177760	4640	4640	4640	4640	0
245	20231110	161900	280177760	4640	4640	4640	4640	0
246	20231110	161800	280177760	4640	4640	4640	4640	0
247	20231110	161700	280177760	4640	4640	4640	4640	0
248	20231110	161600	280177760	4640	4640	4640	4640	0
249	20231110	161500	280177760	4640	4640	4640	4640	0
250	20231110	161400	280177760	4640	4640	4640	4640	0
251	20231110	161300	280177760	4640	4640	4640	4640	0
252	20231110	161200	280177760	4640	4640	4640	4640	0
253	20231110	161100	280177760	4640	4640	4640	4640	0
254	20231110	161000	280177760	4640	4640	4640	4640	0
255	20231110	160900	280177760	4640	4640	4640	4640	0
256	20231110	160800	280177760	4640	4640	4640	4640	0
257	20231110	160700	280177760	4640	4640	4640	4640	0
258	20231110	160600	280177760	4640	4640	4640	4640	0
259	20231110	160500	280177760	4640	4640	4640	4640	0
260	20231110	160400	280177760	4640	4640	4640	4640	0
261	20231110	160300	280177760	4640	4640	4640	4640	0
262	20231110	160200	280177760	4640	4640	4640	4640	0
263	20231110	160100	280177760	4640	4640	4640	4640	0
264	20231110	160000	280177760	4640	4640	4640	4640	0
265	20231110	155900	280177760	4640	4640	4640	4640	0
266	20231110	155800	280177760	4640	4640	4640	4640	0
267	20231110	155700	280177760	4640	4640	4640	4640	0
268	20231110	155600	280177760	4640	4640	4640	4640	0
269	20231110	155500	280177760	4640	4640	4640	4640	0
270	20231110	155400	280177760	4640	4640	4640	4640	0
271	20231110	155300	280177760	4640	4640	4640	4640	0
272	20231110	155200	280177760	4640	4640	4640	4640	2736
273	20231110	155100	280177760	4640	4640	4640	4640	0
274	20231110	155000	280177760	4640	4640	4640	4640	0
275	20231110	154900	280177760	4640	4640	4640	4640	0
276	20231110	154800	280177760	4640	4640	4640	4640	0
277	20231110	154700	280177760	4640	4640	4640	4640	0
278	20231110	154600	280177760	4640	4640	4640	4640	0
279	20231110	154500	280177760	4640	4640	4640	4640	0
280	20231110	154400	280177760	4640	4640	4640	4640	0
281	20231110	154300	280177760	4640	4640	4640	4640	0
282	20231110	154200	280177760	4640	4640	4640	4640	0
283	20231110	154100	280177760	4640	4640	4640	4640	0
284	20231110	154000	280177760	4640	4640	4640	4640	0
285	20231110	153900	280177760	4640	4640	4640	4640	0
286	20231110	153800	280177760	4640	4640	4640	4640	0
287	20231110	153700	280177760	4640	4640	4640	4640	0
288	20231110	153600	280177760	4640	4640	4640	4640	0
289	20231110	153500	280177760	4640	4640	4640	4640	0
290	20231110	153400	280177760	4640	4640	4640	4640	0
291	20231110	153300	280177760	4640	4640	4640	4640	0
292	20231110	153200	280177760	4640	4640	4640	4640	0
293	20231110	153100	280177760	4640	4640	4640	4640	0
294	20231110	153000	280177760	4640	4640	4640	4640	2736
295	20231110	152900	267482720	4600	4600	4600	4600	0
296	20231110	152800	267482720	4600	4600	4600	4600	0
297	20231110	152700	267482720	4600	4600	4600	4600	0
298	20231110	152600	267482720	4600	4600	4600	4600	0
299	20231110	152500	267482720	4600	4600	4600	4600	0
300	20231110	152400	267482720	4600	4600	4600	4600	0
301	20231110	152300	267482720	4600	4600	4600	4600	0
302	20231110	152200	267482720	4600	4600	4600	4600	0
303	20231110	152100	267482720	4600	4600	4600	4600	0
304	20231110	152000	267482720	4600	4600	4600	4600	0
305	20231110	151900	267482720	4600	4615	4615	4600	2603
306	20231110	151800	255505995	4620	4620	4620	4620	178
307	20231110	151700	254683635	4635	4625	4635	4625	27
308	20231110	151600	254558630	4640	4640	4640	4640	4
309	20231110	151500	254540070	4640	4610	4640	4610	7
310	20231110	151400	254507740	4640	4605	4640	4605	52
311	20231110	151300	254268215	4605	4605	4605	4605	617
312	20231110	151200	251426930	4600	4605	4605	4600	398
313	20231110	151100	249595415	4605	4605	4605	4605	1
314	20231110	151000	249590810	4610	4610	4610	4605	54
315	20231110	150900	249341920	4615	4615	4615	4615	0
316	20231110	150800	249341920	4615	4615	4615	4615	0
317	20231110	150700	249341920	4615	4615	4615	4615	105
318	20231110	150600	248857345	4615	4615	4615	4615	0
319	20231110	150500	248857345	4615	4615	4615	4605	108
320	20231110	150400	248359925	4615	4615	4615	4615	4
321	20231110	150300	248341465	4615	4610	4615	4610	61
322	20231110	150200	248060210	4610	4610	4610	4610	33
323	20231110	150100	247908080	4610	4610	4610	4610	5
324	20231110	150000	247885030	4610	4610	4610	4605	283
325	20231110	145900	246581800	4610	4610	4610	4610	453
326	20231110	145800	244493470	4615	4615	4615	4615	240
327	20231110	145700	243385870	4615	4630	4635	4615	7
328	20231110	145600	243353480	4615	4630	4630	4615	57
329	20231110	145500	243090245	4630	4630	4630	4630	25
330	20231110	145400	242974495	4615	4615	4615	4615	0
331	20231110	145300	242974495	4615	4615	4615	4615	0
332	20231110	145200	242974495	4615	4615	4615	4615	0
333	20231110	145100	242974495	4615	4615	4615	4615	0
334	20231110	145000	242974495	4615	4615	4615	4615	1093
335	20231110	144900	237930300	4615	4615	4615	4615	2
336	20231110	144800	237921070	4615	4615	4615	4615	145
337	20231110	144700	237251895	4615	4615	4615	4615	0
338	20231110	144600	237251895	4615	4615	4615	4615	10
339	20231110	144500	237205745	4610	4610	4610	4610	0
340	20231110	144400	237205745	4610	4610	4610	4610	22
341	20231110	144300	237104325	4610	4610	4610	4610	1
342	20231110	144200	237099715	4610	4610	4610	4610	100
343	20231110	144100	236638715	4615	4615	4615	4615	0
344	20231110	144000	236638715	4615	4615	4615	4615	0
345	20231110	143900	236638715	4615	4615	4615	4615	5
346	20231110	143800	236615640	4600	4605	4605	4600	85
347	20231110	143700	236224610	4600	4615	4615	4600	3000
348	20231110	143600	222417640	4615	4620	4620	4615	730
349	20231110	143500	219047390	4620	4625	4625	4620	613
350	20231110	143400	216212515	4635	4635	4635	4635	0
351	20231110	143300	216212515	4635	4635	4635	4635	0
352	20231110	143200	216212515	4635	4635	4635	4635	3
353	20231110	143100	216198610	4630	4630	4630	4630	0
354	20231110	143000	216198610	4630	4630	4630	4630	716
355	20231110	142900	212883530	4635	4635	4635	4635	6
356	20231110	142800	212855720	4635	4635	4635	4635	0
357	20231110	142700	212855720	4635	4635	4635	4635	10
358	20231110	142600	212809370	4640	4640	4640	4640	0
359	20231110	142500	212809370	4640	4640	4640	4640	0
360	20231110	142400	212809370	4640	4640	4640	4640	2
361	20231110	142300	212800090	4630	4630	4630	4630	0
362	20231110	142200	212800090	4630	4630	4630	4630	0
363	20231110	142100	212800090	4630	4630	4630	4630	0
364	20231110	142000	212800090	4630	4630	4630	4630	0
365	20231110	141900	212800090	4630	4630	4630	4630	0
366	20231110	141800	212800090	4630	4630	4630	4630	10
367	20231110	141700	212753790	4635	4635	4635	4635	190
368	20231110	141600	211873140	4645	4645	4645	4645	0
369	20231110	141500	211873140	4645	4645	4645	4645	1
370	20231110	141400	211868495	4645	4645	4645	4645	0
371	20231110	141300	211868495	4645	4645	4645	4645	3005
372	20231110	141200	197910270	4650	4650	4650	4650	0
373	20231110	141100	197910270	4650	4650	4650	4650	0
374	20231110	141000	197910270	4650	4650	4650	4650	0
375	20231110	140900	197910270	4650	4650	4650	4650	0
376	20231110	140800	197910270	4650	4650	4650	4650	3
377	20231110	140700	197896320	4645	4645	4645	4645	0
378	20231110	140600	197896320	4645	4645	4645	4645	10
379	20231110	140500	197849870	4650	4650	4650	4650	0
380	20231110	140400	197849870	4650	4650	4650	4650	10
381	20231110	140300	197803370	4655	4655	4655	4655	0
382	20231110	140200	197803370	4655	4655	4655	4655	3
383	20231110	140100	197789405	4655	4645	4655	4645	151
384	20231110	140000	197087500	4640	4640	4640	4640	182
385	20231110	135900	196243020	4665	4665	4665	4665	0
386	20231110	135800	196243020	4665	4645	4665	4640	652
387	20231110	135700	193216630	4645	4665	4665	4645	15
388	20231110	135600	193146915	4665	4665	4665	4665	0
389	20231110	135500	193146915	4665	4665	4665	4665	0
390	20231110	135400	193146915	4665	4665	4665	4645	25
391	20231110	135300	193030610	4665	4650	4665	4650	2617
392	20231110	135200	180845400	4650	4650	4650	4650	0
393	20231110	135100	180845400	4650	4650	4650	4650	2
394	20231110	135000	180836100	4645	4645	4645	4645	0
395	20231110	134900	180836100	4645	4650	4650	4645	3
396	20231110	134800	180822160	4650	4650	4650	4650	0
397	20231110	134700	180822160	4650	4650	4650	4650	0
398	20231110	134600	180822160	4650	4650	4650	4650	0
399	20231110	134500	180822160	4650	4650	4650	4650	65
400	20231110	134400	180519910	4645	4645	4645	4645	1
401	20231110	134300	180515265	4645	4645	4645	4645	0
402	20231110	134200	180515265	4645	4645	4645	4645	0
403	20231110	134100	180515265	4645	4645	4645	4645	500
404	20231110	134000	178192765	4645	4645	4645	4645	5
405	20231110	133900	178169540	4630	4630	4630	4630	0
406	20231110	133800	178169540	4630	4630	4630	4630	56
407	20231110	133700	177910260	4630	4630	4630	4630	0
408	20231110	133600	177910260	4630	4630	4630	4630	0
409	20231110	133500	177910260	4630	4630	4630	4630	0
410	20231110	133400	177910260	4630	4630	4630	4630	43
411	20231110	133300	177711170	4630	4630	4630	4630	2
412	20231110	133200	177701910	4630	4630	4630	4630	0
413	20231110	133100	177701910	4630	4630	4630	4630	0
414	20231110	133000	177701910	4630	4630	4630	4630	0
415	20231110	132900	177701910	4630	4630	4630	4630	2
416	20231110	132800	177692650	4630	4630	4630	4630	0
417	20231110	132700	177692650	4630	4630	4630	4630	0
418	20231110	132600	177692650	4630	4630	4630	4630	3
419	20231110	132500	177678760	4625	4625	4625	4625	0
420	20231110	132400	177678760	4625	4625	4625	4625	0
421	20231110	132300	177678760	4625	4625	4625	4625	0
422	20231110	132200	177678760	4625	4625	4625	4625	11
423	20231110	132100	177627885	4620	4620	4620	4620	0
424	20231110	132000	177627885	4620	4620	4620	4620	0
425	20231110	131900	177627885	4620	4620	4620	4620	0
426	20231110	131800	177627885	4620	4620	4620	4620	301
427	20231110	131700	176237265	4620	4620	4620	4620	0
428	20231110	131600	176237265	4620	4620	4620	4620	52
429	20231110	131500	175997025	4630	4625	4630	4625	177
430	20231110	131400	175178390	4630	4630	4630	4630	0
431	20231110	131300	175178390	4630	4630	4630	4630	0
432	20231110	131200	175178390	4630	4630	4630	4630	10
433	20231110	131100	175132090	4630	4630	4630	4630	0
434	20231110	131000	175132090	4630	4630	4630	4630	51
435	20231110	130900	174895960	4630	4630	4630	4630	0
436	20231110	130800	174895960	4630	4630	4630	4630	1
437	20231110	130700	174891330	4630	4630	4630	4630	0
438	20231110	130600	174891330	4630	4630	4630	4630	0
439	20231110	130500	174891330	4630	4630	4630	4630	0
440	20231110	130400	174891330	4630	4630	4630	4630	0
441	20231110	130300	174891330	4630	4630	4630	4630	0
442	20231110	130200	174891330	4630	4630	4630	4630	1
443	20231110	130100	174886700	4630	4630	4630	4630	0
444	20231110	130000	174886700	4630	4630	4630	4630	10
445	20231110	125900	174840400	4620	4620	4620	4620	0
446	20231110	125800	174840400	4620	4625	4625	4620	257
447	20231110	125700	173652285	4625	4625	4625	4625	0
448	20231110	125600	173652285	4625	4625	4625	4625	16
449	20231110	125500	173578285	4625	4625	4625	4625	50
450	20231110	125400	173347035	4625	4625	4625	4625	0
451	20231110	125300	173347035	4625	4625	4625	4625	0
452	20231110	125200	173347035	4625	4625	4625	4610	404
453	20231110	125100	171484510	4610	4610	4610	4610	0
454	20231110	125000	171484510	4610	4610	4610	4610	0
455	20231110	124900	171484510	4610	4610	4610	4610	0
456	20231110	124800	171484510	4610	4615	4615	4610	90
457	20231110	124700	171069170	4615	4615	4615	4615	11
458	20231110	124600	171018405	4615	4615	4615	4615	1
459	20231110	124500	171013790	4615	4615	4615	4615	0
460	20231110	124400	171013790	4615	4615	4615	4615	44
461	20231110	124300	170810730	4615	4615	4615	4615	0
462	20231110	124200	170810730	4615	4615	4615	4615	10
463	20231110	124100	170764580	4615	4615	4615	4615	324
464	20231110	124000	169269320	4630	4630	4630	4630	0
465	20231110	123900	169269320	4630	4630	4630	4630	0
466	20231110	123800	169269320	4630	4630	4630	4630	1
467	20231110	123700	169264690	4625	4625	4625	4625	4
468	20231110	123600	169246190	4630	4630	4630	4630	0
469	20231110	123500	169246190	4630	4630	4630	4630	0
470	20231110	123400	169246190	4630	4630	4630	4630	1
471	20231110	123300	169241560	4610	4610	4610	4610	0
472	20231110	123200	169241560	4610	4610	4610	4610	0
473	20231110	123100	169241560	4610	4610	4610	4610	0
474	20231110	123000	169241560	4610	4610	4610	4610	0
475	20231110	122900	169241560	4610	4610	4610	4610	0
476	20231110	122800	169241560	4610	4610	4610	4610	0
477	20231110	122700	169241560	4610	4610	4610	4610	0
478	20231110	122600	169241560	4610	4610	4610	4610	0
479	20231110	122500	169241560	4610	4610	4610	4610	0
480	20231110	122400	169241560	4610	4610	4610	4610	0
481	20231110	122300	169241560	4610	4610	4610	4610	0
482	20231110	122200	169241560	4610	4615	4615	4610	24
483	20231110	122100	169130890	4615	4615	4615	4615	0
484	20231110	122000	169130890	4615	4615	4615	4615	0
485	20231110	121900	169130890	4615	4615	4615	4615	3
486	20231110	121800	169117045	4625	4625	4625	4625	0
487	20231110	121700	169117045	4625	4625	4625	4625	0
488	20231110	121600	169117045	4625	4625	4625	4625	0
489	20231110	121500	169117045	4625	4625	4625	4625	217
490	20231110	121400	168113420	4625	4620	4625	4620	2
491	20231110	121300	168104175	4610	4610	4610	4610	0
492	20231110	121200	168104175	4610	4610	4610	4610	0
493	20231110	121100	168104175	4610	4610	4610	4610	0
494	20231110	121000	168104175	4610	4610	4610	4610	0
495	20231110	120900	168104175	4610	4610	4610	4610	0
496	20231110	120800	168104175	4610	4620	4620	4610	10
497	20231110	120700	168058065	4625	4625	4625	4625	2
498	20231110	120600	168048815	4625	4625	4625	4625	1
499	20231110	120500	168044190	4600	4600	4600	4600	0
500	20231110	120400	168044190	4600	4600	4600	4600	0
501	20231110	120300	168044190	4600	4625	4625	4600	5000
502	20231110	120200	145022575	4650	4650	4650	4650	0
503	20231110	120100	145022575	4650	4650	4650	4650	3
504	20231110	120000	145008625	4655	4655	4655	4655	3
505	20231110	115900	144994660	4655	4655	4655	4655	0
506	20231110	115800	144994660	4655	4655	4655	4655	5
507	20231110	115700	144971385	4650	4645	4650	4645	17
508	20231110	115600	144892355	4630	4630	4630	4630	0
509	20231110	115500	144892355	4630	4630	4630	4630	0
510	20231110	115400	144892355	4630	4630	4630	4630	0
511	20231110	115300	144892355	4630	4630	4630	4630	0
512	20231110	115200	144892355	4630	4630	4630	4630	0
513	20231110	115100	144892355	4630	4630	4630	4630	144
514	20231110	115000	144225635	4625	4625	4625	4620	29
515	20231110	114900	144091520	4625	4625	4625	4625	15
516	20231110	114800	144022145	4625	4625	4625	4625	0
517	20231110	114700	144022145	4625	4625	4625	4625	1
518	20231110	114600	144017520	4625	4625	4625	4625	54
519	20231110	114500	143767770	4625	4625	4625	4625	0
520	20231110	114400	143767770	4625	4625	4625	4625	30
521	20231110	114300	143629020	4625	4625	4625	4625	13
522	20231110	114200	143568895	4620	4620	4620	4620	0
523	20231110	114100	143568895	4620	4620	4620	4620	0
524	20231110	114000	143568895	4620	4620	4620	4620	0
525	20231110	113900	143568895	4620	4620	4620	4620	0
526	20231110	113800	143568895	4620	4620	4620	4620	0
527	20231110	113700	143568895	4620	4620	4620	4620	0
528	20231110	113600	143568895	4620	4620	4620	4620	0
529	20231110	113500	143568895	4620	4620	4620	4620	55
530	20231110	113400	143314795	4615	4615	4615	4615	29
531	20231110	113300	143180960	4615	4615	4615	4615	203
532	20231110	113200	142244115	4620	4620	4620	4620	7
533	20231110	113100	142211775	4620	4620	4620	4620	75
534	20231110	113000	141865275	4620	4620	4620	4620	0
535	20231110	112900	141865275	4620	4620	4620	4620	5
536	20231110	112800	141842175	4600	4600	4600	4600	0
537	20231110	112700	141842175	4600	4600	4600	4600	0
538	20231110	112600	141842175	4600	4605	4605	4600	274
539	20231110	112500	140581765	4625	4625	4625	4625	5
540	20231110	112400	140558640	4600	4625	4625	4600	3000
541	20231110	112300	126741985	4630	4630	4630	4630	0
542	20231110	112200	126741985	4630	4630	4630	4630	2
543	20231110	112100	126732725	4630	4630	4630	4630	0
544	20231110	112000	126732725	4630	4630	4630	4630	0
545	20231110	111900	126732725	4630	4630	4630	4630	2
546	20231110	111800	126723465	4630	4630	4630	4630	0
547	20231110	111700	126723465	4630	4645	4645	4630	488
548	20231110	111600	124462030	4650	4650	4650	4650	81
549	20231110	111500	124085380	4650	4650	4650	4650	0
550	20231110	111400	124085380	4650	4650	4650	4650	0
551	20231110	111300	124085380	4650	4650	4650	4650	19
552	20231110	111200	123997030	4650	4650	4650	4650	0
553	20231110	111100	123997030	4650	4650	4650	4650	0
554	20231110	111000	123997030	4650	4650	4650	4650	0
555	20231110	110900	123997030	4650	4650	4650	4650	0
556	20231110	110800	123997030	4650	4655	4655	4650	104
557	20231110	110700	123512930	4655	4655	4655	4655	1
558	20231110	110600	123508275	4655	4655	4655	4655	3
559	20231110	110500	123494310	4650	4650	4650	4650	0
560	20231110	110400	123494310	4650	4650	4650	4650	0
561	20231110	110300	123494310	4650	4650	4650	4650	65
562	20231110	110200	123192060	4655	4655	4655	4655	0
563	20231110	110100	123192060	4655	4655	4655	4655	0
564	20231110	110000	123192060	4655	4655	4655	4655	7
565	20231110	105900	123159475	4655	4655	4655	4655	0
566	20231110	105800	123159475	4655	4655	4655	4655	0
567	20231110	105700	123159475	4655	4655	4655	4655	0
568	20231110	105600	123159475	4655	4655	4655	4655	0
569	20231110	105500	123159475	4655	4655	4655	4655	0
570	20231110	105400	123159475	4655	4655	4655	4655	0
571	20231110	105300	123159475	4655	4655	4655	4655	0
572	20231110	105200	123159475	4655	4655	4655	4655	1
573	20231110	105100	123154820	4655	4655	4655	4655	46
574	20231110	105000	122940690	4655	4655	4655	4655	0
575	20231110	104900	122940690	4655	4655	4655	4655	8
576	20231110	104800	122903450	4655	4655	4655	4655	7
577	20231110	104700	122870865	4640	4640	4640	4640	0
578	20231110	104600	122870865	4640	4640	4640	4640	0
579	20231110	104500	122870865	4640	4640	4640	4640	1
580	20231110	104400	122866225	4640	4640	4640	4640	0
581	20231110	104300	122866225	4640	4640	4640	4640	0
582	20231110	104200	122866225	4640	4640	4640	4640	1
583	20231110	104100	122861585	4640	4640	4640	4640	0
584	20231110	104000	122861585	4640	4655	4660	4640	213
585	20231110	103900	121872320	4645	4645	4645	4645	0
586	20231110	103800	121872320	4645	4645	4645	4645	22
587	20231110	103700	121770130	4665	4665	4665	4665	0
588	20231110	103600	121770130	4665	4665	4665	4665	10
589	20231110	103500	121723480	4665	4665	4665	4665	0
590	20231110	103400	121723480	4665	4665	4665	4665	21
591	20231110	103300	121625515	4660	4660	4660	4660	0
592	20231110	103200	121625515	4660	4660	4660	4660	14
593	20231110	103100	121560275	4670	4645	4670	4645	741
594	20231110	103000	118104840	4645	4645	4645	4645	8
595	20231110	102900	118067680	4645	4645	4645	4645	0
596	20231110	102800	118067680	4645	4645	4645	4645	1
597	20231110	102700	118063035	4650	4650	4650	4650	2
598	20231110	102600	118053735	4650	4650	4650	4650	0
599	20231110	102500	118053735	4650	4650	4650	4650	0
600	20231110	102400	118053735	4650	4650	4650	4650	5
601	20231110	102300	118030485	4645	4640	4645	4640	64
602	20231110	102200	117733210	4645	4645	4645	4645	0
603	20231110	102100	117733210	4645	4645	4645	4645	1
604	20231110	102000	117728565	4610	4615	4615	4610	100
605	20231110	101900	117267385	4600	4640	4640	4600	8000
606	20231110	101800	80345290	4640	4640	4640	4640	35
607	20231110	101700	80182890	4650	4650	4650	4650	0
608	20231110	101600	80182890	4650	4650	4650	4650	1
609	20231110	101500	80178240	4640	4640	4640	4640	290
610	20231110	101400	78832640	4635	4640	4640	4635	65
611	20231110	101300	78531230	4650	4650	4650	4650	2
612	20231110	101200	78521930	4630	4630	4635	4630	520
613	20231110	101100	76114155	4630	4630	4650	4630	201
614	20231110	101000	75183505	4630	4645	4645	4630	548
615	20231110	100900	72644075	4650	4650	4650	4650	384
616	20231110	100800	70858475	4680	4680	4680	4680	21
617	20231110	100700	70760195	4665	4665	4680	4665	202
618	20231110	100600	69817850	4665	4665	4665	4665	0
619	20231110	100500	69817850	4665	4665	4665	4665	60
620	20231110	100400	69537950	4665	4670	4670	4635	578
621	20231110	100300	66858170	4670	4665	4670	4665	7
622	20231110	100200	66825490	4655	4655	4655	4655	18
623	20231110	100100	66741700	4655	4655	4655	4655	20
624	20231110	100000	66648600	4660	4660	4660	4660	8
625	20231110	095900	66611320	4660	4660	4660	4660	131
626	20231110	095800	66000860	4630	4650	4650	4630	250
627	20231110	095700	64841665	4675	4675	4675	4645	38
628	20231110	095600	64665065	4645	4650	4650	4645	21
629	20231110	095500	64567515	4645	4645	4645	4645	50
630	20231110	095400	64335265	4645	4645	4645	4645	0
631	20231110	095300	64335265	4645	4645	4645	4645	0
632	20231110	095200	64335265	4645	4645	4645	4645	341
633	20231110	095100	62751320	4645	4675	4675	4625	930
634	20231110	095000	58435430	4675	4675	4675	4675	0
635	20231110	094900	58435430	4675	4640	4675	4640	2
636	20231110	094800	58426115	4680	4680	4680	4680	1
637	20231110	094700	58421435	4680	4680	4680	4680	0
638	20231110	094600	58421435	4680	4680	4680	4680	0
639	20231110	094500	58421435	4680	4685	4685	4680	2
640	20231110	094400	58412070	4695	4695	4695	4695	0
641	20231110	094300	58412070	4695	4695	4695	4695	0
642	20231110	094200	58412070	4695	4695	4695	4695	0
643	20231110	094100	58412070	4695	4695	4695	4695	2
644	20231110	094000	58402680	4645	4700	4700	4645	1296
645	20231110	093900	52372435	4700	4700	4700	4700	0
646	20231110	093800	52372435	4700	4700	4700	4700	0
647	20231110	093700	52372435	4700	4670	4700	4670	7
648	20231110	093600	52339715	4700	4700	4700	4700	12
649	20231110	093500	52283315	4700	4685	4700	4685	3
650	20231110	093400	52269245	4685	4685	4685	4685	8
651	20231110	093300	52231765	4705	4705	4705	4705	8
652	20231110	093200	52194125	4705	4705	4705	4705	1
653	20231110	093100	52189420	4700	4700	4700	4700	500
654	20231110	093000	49839420	4700	4700	4700	4700	16
655	20231110	092900	49764220	4655	4655	4655	4655	0
656	20231110	092800	49764220	4655	4660	4660	4655	21
657	20231110	092700	49666440	4705	4705	4705	4705	0
658	20231110	092600	49666440	4705	4705	4705	4705	0
659	20231110	092500	49666440	4705	4660	4705	4650	84
660	20231110	092400	49275150	4705	4705	4705	4705	42
661	20231110	092300	49077540	4705	4705	4705	4705	7
662	20231110	092200	49044605	4640	4680	4680	4640	1629
663	20231110	092100	41451030	4660	4680	4680	4660	1212
664	20231110	092000	35791840	4680	4700	4700	4680	322
665	20231110	091900	34283740	4700	4710	4710	4700	339
666	20231110	091800	32690395	4700	4710	4710	4700	423
667	20231110	091700	30699535	4710	4720	4720	4710	900
668	20231110	091600	26456110	4775	4775	4775	4775	0
669	20231110	091500	26456110	4775	4775	4775	4775	1
670	20231110	091400	26451335	4730	4735	4795	4720	1662
671	20231110	091300	18596355	4805	4805	4805	4805	0
672	20231110	091200	18596355	4805	4805	4805	4805	1
673	20231110	091100	18591550	4720	4820	4820	4720	101
674	20231110	091000	18113520	4825	4745	4825	4745	400
675	20231110	090900	16214880	4745	4745	4745	4745	323
676	20231110	090800	14682245	4715	4745	4745	4715	347
677	20231110	090700	13045170	4715	4765	4765	4710	1082
678	20231110	090600	7920940	4840	4805	4840	4805	13
679	20231110	090500	7858195	4800	4795	4800	4795	23
680	20231110	090400	7747805	4800	4800	4800	4800	10
681	20231110	090300	7699805	4800	4770	4800	4770	5
682	20231110	090200	7675925	4770	4780	4780	4770	1030
683	20231110	090100	2762535	4805	4790	4805	4790	6
684	20231110	090000	2733720	4800	4830	4830	4800	365