KissMeData/217500/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	203700	174645480	2920	2920	2920	2920	581
3	20231110	203600	174645480	2920	2920	2920	2920	0
4	20231110	203500	174645480	2920	2920	2920	2920	0
5	20231110	203400	174645480	2920	2920	2920	2920	0
6	20231110	203300	174645480	2920	2920	2920	2920	0
7	20231110	203200	174645480	2920	2920	2920	2920	0
8	20231110	203100	174645480	2920	2920	2920	2920	0
9	20231110	203000	174645480	2920	2920	2920	2920	0
10	20231110	202900	174645480	2920	2920	2920	2920	0
11	20231110	202800	174645480	2920	2920	2920	2920	0
12	20231110	202700	174645480	2920	2920	2920	2920	0
13	20231110	202600	174645480	2920	2920	2920	2920	0
14	20231110	202500	174645480	2920	2920	2920	2920	0
15	20231110	202400	174645480	2920	2920	2920	2920	0
16	20231110	202300	174645480	2920	2920	2920	2920	0
17	20231110	202200	174645480	2920	2920	2920	2920	0
18	20231110	202100	174645480	2920	2920	2920	2920	0
19	20231110	202000	174645480	2920	2920	2920	2920	0
20	20231110	201900	174645480	2920	2920	2920	2920	0
21	20231110	201800	174645480	2920	2920	2920	2920	0
22	20231110	201700	174645480	2920	2920	2920	2920	0
23	20231110	201600	174645480	2920	2920	2920	2920	0
24	20231110	201500	174645480	2920	2920	2920	2920	0
25	20231110	201400	174645480	2920	2920	2920	2920	0
26	20231110	201300	174645480	2920	2920	2920	2920	0
27	20231110	201200	174645480	2920	2920	2920	2920	0
28	20231110	201100	174645480	2920	2920	2920	2920	0
29	20231110	201000	174645480	2920	2920	2920	2920	0
30	20231110	200900	174645480	2920	2920	2920	2920	0
31	20231110	200800	174645480	2920	2920	2920	2920	0
32	20231110	200700	174645480	2920	2920	2920	2920	581
33	20231110	200600	174645480	2920	2920	2920	2920	0
34	20231110	200500	174645480	2920	2920	2920	2920	0
35	20231110	200400	174645480	2920	2920	2920	2920	0
36	20231110	200300	174645480	2920	2920	2920	2920	0
37	20231110	200200	174645480	2920	2920	2920	2920	0
38	20231110	200100	174645480	2920	2920	2920	2920	0
39	20231110	200000	174645480	2920	2920	2920	2920	0
40	20231110	195900	174645480	2920	2920	2920	2920	0
41	20231110	195800	174645480	2920	2920	2920	2920	0
42	20231110	195700	174645480	2920	2920	2920	2920	0
43	20231110	195600	174645480	2920	2920	2920	2920	0
44	20231110	195500	174645480	2920	2920	2920	2920	0
45	20231110	195400	174645480	2920	2920	2920	2920	0
46	20231110	195300	174645480	2920	2920	2920	2920	0
47	20231110	195200	174645480	2920	2920	2920	2920	0
48	20231110	195100	174645480	2920	2920	2920	2920	0
49	20231110	195000	174645480	2920	2920	2920	2920	0
50	20231110	194900	174645480	2920	2920	2920	2920	0
51	20231110	194800	174645480	2920	2920	2920	2920	0
52	20231110	194700	174645480	2920	2920	2920	2920	0
53	20231110	194600	174645480	2920	2920	2920	2920	0
54	20231110	194500	174645480	2920	2920	2920	2920	0
55	20231110	194400	174645480	2920	2920	2920	2920	0
56	20231110	194300	174645480	2920	2920	2920	2920	0
57	20231110	194200	174645480	2920	2920	2920	2920	0
58	20231110	194100	174645480	2920	2920	2920	2920	0
59	20231110	194000	174645480	2920	2920	2920	2920	0
60	20231110	193900	174645480	2920	2920	2920	2920	0
61	20231110	193800	174645480	2920	2920	2920	2920	0
62	20231110	193700	174645480	2920	2920	2920	2920	581
63	20231110	193600	174645480	2920	2920	2920	2920	0
64	20231110	193500	174645480	2920	2920	2920	2920	0
65	20231110	193400	174645480	2920	2920	2920	2920	0
66	20231110	193300	174645480	2920	2920	2920	2920	0
67	20231110	193200	174645480	2920	2920	2920	2920	0
68	20231110	193100	174645480	2920	2920	2920	2920	0
69	20231110	193000	174645480	2920	2920	2920	2920	0
70	20231110	192900	174645480	2920	2920	2920	2920	0
71	20231110	192800	174645480	2920	2920	2920	2920	0
72	20231110	192700	174645480	2920	2920	2920	2920	0
73	20231110	192600	174645480	2920	2920	2920	2920	0
74	20231110	192500	174645480	2920	2920	2920	2920	0
75	20231110	192400	174645480	2920	2920	2920	2920	0
76	20231110	192300	174645480	2920	2920	2920	2920	0
77	20231110	192200	174645480	2920	2920	2920	2920	0
78	20231110	192100	174645480	2920	2920	2920	2920	0
79	20231110	192000	174645480	2920	2920	2920	2920	0
80	20231110	191900	174645480	2920	2920	2920	2920	0
81	20231110	191800	174645480	2920	2920	2920	2920	0
82	20231110	191700	174645480	2920	2920	2920	2920	0
83	20231110	191600	174645480	2920	2920	2920	2920	0
84	20231110	191500	174645480	2920	2920	2920	2920	0
85	20231110	191400	174645480	2920	2920	2920	2920	0
86	20231110	191300	174645480	2920	2920	2920	2920	0
87	20231110	191200	174645480	2920	2920	2920	2920	0
88	20231110	191100	174645480	2920	2920	2920	2920	0
89	20231110	191000	174645480	2920	2920	2920	2920	0
90	20231110	190900	174645480	2920	2920	2920	2920	0
91	20231110	190800	174645480	2920	2920	2920	2920	0
92	20231110	190700	174645480	2920	2920	2920	2920	581
93	20231110	190600	174645480	2920	2920	2920	2920	0
94	20231110	190500	174645480	2920	2920	2920	2920	0
95	20231110	190400	174645480	2920	2920	2920	2920	0
96	20231110	190300	174645480	2920	2920	2920	2920	0
97	20231110	190200	174645480	2920	2920	2920	2920	0
98	20231110	190100	174645480	2920	2920	2920	2920	0
99	20231110	190000	174645480	2920	2920	2920	2920	0
100	20231110	185900	174645480	2920	2920	2920	2920	0
101	20231110	185800	174645480	2920	2920	2920	2920	0
102	20231110	185700	174645480	2920	2920	2920	2920	0
103	20231110	185600	174645480	2920	2920	2920	2920	0
104	20231110	185500	174645480	2920	2920	2920	2920	0
105	20231110	185400	174645480	2920	2920	2920	2920	0
106	20231110	185300	174645480	2920	2920	2920	2920	0
107	20231110	185200	174645480	2920	2920	2920	2920	0
108	20231110	185100	174645480	2920	2920	2920	2920	0
109	20231110	185000	174645480	2920	2920	2920	2920	0
110	20231110	184900	174645480	2920	2920	2920	2920	0
111	20231110	184800	174645480	2920	2920	2920	2920	0
112	20231110	184700	174645480	2920	2920	2920	2920	0
113	20231110	184600	174645480	2920	2920	2920	2920	0
114	20231110	184500	174645480	2920	2920	2920	2920	0
115	20231110	184400	174645480	2920	2920	2920	2920	0
116	20231110	184300	174645480	2920	2920	2920	2920	0
117	20231110	184200	174645480	2920	2920	2920	2920	0
118	20231110	184100	174645480	2920	2920	2920	2920	0
119	20231110	184000	174645480	2920	2920	2920	2920	0
120	20231110	183900	174645480	2920	2920	2920	2920	0
121	20231110	183800	174645480	2920	2920	2920	2920	0
122	20231110	183700	174645480	2920	2920	2920	2920	581
123	20231110	183600	174645480	2920	2920	2920	2920	0
124	20231110	183500	174645480	2920	2920	2920	2920	0
125	20231110	183400	174645480	2920	2920	2920	2920	0
126	20231110	183300	174645480	2920	2920	2920	2920	0
127	20231110	183200	174645480	2920	2920	2920	2920	0
128	20231110	183100	174645480	2920	2920	2920	2920	0
129	20231110	183000	174645480	2920	2920	2920	2920	0
130	20231110	182900	174645480	2920	2920	2920	2920	0
131	20231110	182800	174645480	2920	2920	2920	2920	0
132	20231110	182700	174645480	2920	2920	2920	2920	0
133	20231110	182600	174645480	2920	2920	2920	2920	0
134	20231110	182500	174645480	2920	2920	2920	2920	0
135	20231110	182400	174645480	2920	2920	2920	2920	0
136	20231110	182300	174645480	2920	2920	2920	2920	0
137	20231110	182200	174645480	2920	2920	2920	2920	0
138	20231110	182100	174645480	2920	2920	2920	2920	0
139	20231110	182000	174645480	2920	2920	2920	2920	0
140	20231110	181900	174645480	2920	2920	2920	2920	0
141	20231110	181800	174645480	2920	2920	2920	2920	0
142	20231110	181700	174645480	2920	2920	2920	2920	0
143	20231110	181600	174645480	2920	2920	2920	2920	0
144	20231110	181500	174645480	2920	2920	2920	2920	0
145	20231110	181400	174645480	2920	2920	2920	2920	0
146	20231110	181300	174645480	2920	2920	2920	2920	0
147	20231110	181200	174645480	2920	2920	2920	2920	0
148	20231110	181100	174645480	2920	2920	2920	2920	0
149	20231110	181000	174645480	2920	2920	2920	2920	0
150	20231110	180900	174645480	2920	2920	2920	2920	0
151	20231110	180800	174645480	2920	2920	2920	2920	0
152	20231110	180700	174645480	2920	2920	2920	2920	581
153	20231110	180600	174645480	2920	2920	2920	2920	0
154	20231110	180500	174645480	2920	2920	2920	2920	0
155	20231110	180400	174645480	2920	2920	2920	2920	0
156	20231110	180300	174645480	2920	2920	2920	2920	0
157	20231110	180200	174645480	2920	2920	2920	2920	0
158	20231110	180100	174645480	2920	2920	2920	2920	0
159	20231110	180000	174645480	2920	2920	2920	2920	0
160	20231110	175900	174645480	2920	2920	2920	2920	0
161	20231110	175800	174645480	2920	2920	2920	2920	0
162	20231110	175700	174645480	2920	2920	2920	2920	0
163	20231110	175600	174645480	2920	2920	2920	2920	0
164	20231110	175500	174645480	2920	2920	2920	2920	0
165	20231110	175400	174645480	2920	2920	2920	2920	0
166	20231110	175300	174645480	2920	2920	2920	2920	0
167	20231110	175200	174645480	2920	2920	2920	2920	0
168	20231110	175100	174645480	2920	2920	2920	2920	0
169	20231110	175000	174645480	2920	2920	2920	2920	0
170	20231110	174900	174645480	2920	2920	2920	2920	0
171	20231110	174800	174645480	2920	2920	2920	2920	0
172	20231110	174700	174645480	2920	2920	2920	2920	0
173	20231110	174600	174645480	2920	2920	2920	2920	0
174	20231110	174500	174645480	2920	2920	2920	2920	0
175	20231110	174400	174645480	2920	2920	2920	2920	0
176	20231110	174300	174645480	2920	2920	2920	2920	0
177	20231110	174200	174645480	2920	2920	2920	2920	0
178	20231110	174100	174645480	2920	2920	2920	2920	0
179	20231110	174000	174645480	2920	2920	2920	2920	0
180	20231110	173900	174645480	2920	2920	2920	2920	0
181	20231110	173800	174645480	2920	2920	2920	2920	0
182	20231110	173700	174645480	2920	2920	2920	2920	581
183	20231110	173600	174645480	2920	2920	2920	2920	0
184	20231110	173500	174645480	2920	2920	2920	2920	0
185	20231110	173400	174645480	2920	2920	2920	2920	0
186	20231110	173300	174645480	2920	2920	2920	2920	0
187	20231110	173200	174645480	2920	2920	2920	2920	0
188	20231110	173100	174645480	2920	2920	2920	2920	0
189	20231110	173000	174645480	2920	2920	2920	2920	0
190	20231110	172900	174645480	2920	2920	2920	2920	0
191	20231110	172800	174645480	2920	2920	2920	2920	0
192	20231110	172700	174645480	2920	2920	2920	2920	0
193	20231110	172600	174645480	2920	2920	2920	2920	0
194	20231110	172500	174645480	2920	2920	2920	2920	0
195	20231110	172400	174645480	2920	2920	2920	2920	0
196	20231110	172300	174645480	2920	2920	2920	2920	0
197	20231110	172200	174645480	2920	2920	2920	2920	0
198	20231110	172100	174645480	2920	2920	2920	2920	0
199	20231110	172000	174645480	2920	2920	2920	2920	0
200	20231110	171900	174645480	2920	2920	2920	2920	0
201	20231110	171800	174645480	2920	2920	2920	2920	0
202	20231110	171700	174645480	2920	2920	2920	2920	0
203	20231110	171600	174645480	2920	2920	2920	2920	0
204	20231110	171500	174645480	2920	2920	2920	2920	0
205	20231110	171400	174645480	2920	2920	2920	2920	0
206	20231110	171300	174645480	2920	2920	2920	2920	0
207	20231110	171200	174645480	2920	2920	2920	2920	0
208	20231110	171100	174645480	2920	2920	2920	2920	0
209	20231110	171000	174645480	2920	2920	2920	2920	0
210	20231110	170900	174645480	2920	2920	2920	2920	0
211	20231110	170800	174645480	2920	2920	2920	2920	0
212	20231110	170700	174645480	2920	2920	2920	2920	581
213	20231110	170600	174645480	2920	2920	2920	2920	0
214	20231110	170500	174645480	2920	2920	2920	2920	0
215	20231110	170400	174645480	2920	2920	2920	2920	0
216	20231110	170300	174645480	2920	2920	2920	2920	0
217	20231110	170200	174645480	2920	2920	2920	2920	0
218	20231110	170100	174645480	2920	2920	2920	2920	0
219	20231110	170000	174645480	2920	2920	2920	2920	0
220	20231110	165900	174645480	2920	2920	2920	2920	0
221	20231110	165800	174645480	2920	2920	2920	2920	0
222	20231110	165700	174645480	2920	2920	2920	2920	0
223	20231110	165600	174645480	2920	2920	2920	2920	0
224	20231110	165500	174645480	2920	2920	2920	2920	0
225	20231110	165400	174645480	2920	2920	2920	2920	0
226	20231110	165300	174645480	2920	2920	2920	2920	0
227	20231110	165200	174645480	2920	2920	2920	2920	0
228	20231110	165100	174645480	2920	2920	2920	2920	0
229	20231110	165000	174645480	2920	2920	2920	2920	0
230	20231110	164900	174645480	2920	2920	2920	2920	0
231	20231110	164800	174645480	2920	2920	2920	2920	0
232	20231110	164700	174645480	2920	2920	2920	2920	0
233	20231110	164600	174645480	2920	2920	2920	2920	0
234	20231110	164500	174645480	2920	2920	2920	2920	0
235	20231110	164400	174645480	2920	2920	2920	2920	0
236	20231110	164300	174645480	2920	2920	2920	2920	0
237	20231110	164200	174645480	2920	2920	2920	2920	0
238	20231110	164100	174645480	2920	2920	2920	2920	0
239	20231110	164000	174645480	2920	2920	2920	2920	0
240	20231110	163900	174645480	2920	2920	2920	2920	0
241	20231110	163800	174645480	2920	2920	2920	2920	0
242	20231110	163700	174645480	2920	2920	2920	2920	581
243	20231110	163600	174645480	2920	2920	2920	2920	0
244	20231110	163500	174645480	2920	2920	2920	2920	0
245	20231110	163400	174645480	2920	2920	2920	2920	0
246	20231110	163300	174645480	2920	2920	2920	2920	0
247	20231110	163200	174645480	2920	2920	2920	2920	0
248	20231110	163100	174645480	2920	2920	2920	2920	0
249	20231110	163000	174645480	2920	2920	2920	2920	0
250	20231110	162900	174645480	2920	2920	2920	2920	0
251	20231110	162800	174645480	2920	2920	2920	2920	0
252	20231110	162700	174645480	2920	2920	2920	2920	0
253	20231110	162600	174645480	2920	2920	2920	2920	0
254	20231110	162500	174645480	2920	2920	2920	2920	0
255	20231110	162400	174645480	2920	2920	2920	2920	0
256	20231110	162300	174645480	2920	2920	2920	2920	0
257	20231110	162200	174645480	2920	2920	2920	2920	0
258	20231110	162100	174645480	2920	2920	2920	2920	0
259	20231110	162000	174645480	2920	2920	2920	2920	0
260	20231110	161900	174645480	2920	2920	2920	2920	0
261	20231110	161800	174645480	2920	2920	2920	2920	0
262	20231110	161700	174645480	2920	2920	2920	2920	0
263	20231110	161600	174645480	2920	2920	2920	2920	0
264	20231110	161500	174645480	2920	2920	2920	2920	0
265	20231110	161400	174645480	2920	2920	2920	2920	0
266	20231110	161300	174645480	2920	2920	2920	2920	0
267	20231110	161200	174645480	2920	2920	2920	2920	0
268	20231110	161100	174645480	2920	2920	2920	2920	0
269	20231110	161000	174645480	2920	2920	2920	2920	0
270	20231110	160900	174645480	2920	2920	2920	2920	0
271	20231110	160800	174645480	2920	2920	2920	2920	0
272	20231110	160700	174645480	2920	2920	2920	2920	581
273	20231110	160600	174645480	2920	2920	2920	2920	0
274	20231110	160500	174645480	2920	2920	2920	2920	0
275	20231110	160400	174645480	2920	2920	2920	2920	0
276	20231110	160300	174645480	2920	2920	2920	2920	0
277	20231110	160200	174645480	2920	2920	2920	2920	0
278	20231110	160100	174645480	2920	2920	2920	2920	0
279	20231110	160000	174645480	2920	2920	2920	2920	0
280	20231110	155900	174645480	2920	2920	2920	2920	0
281	20231110	155800	174645480	2920	2920	2920	2920	0
282	20231110	155700	174645480	2920	2920	2920	2920	0
283	20231110	155600	174645480	2920	2920	2920	2920	0
284	20231110	155500	174645480	2920	2920	2920	2920	0
285	20231110	155400	174645480	2920	2920	2920	2920	0
286	20231110	155300	174645480	2920	2920	2920	2920	0
287	20231110	155200	174645480	2920	2920	2920	2920	0
288	20231110	155100	174645480	2920	2920	2920	2920	0
289	20231110	155000	174645480	2920	2920	2920	2920	0
290	20231110	154900	174645480	2920	2920	2920	2920	0
291	20231110	154800	174645480	2920	2920	2920	2920	0
292	20231110	154700	174645480	2920	2920	2920	2920	0
293	20231110	154600	174645480	2920	2920	2920	2920	0
294	20231110	154500	174645480	2920	2920	2920	2920	0
295	20231110	154400	174645480	2920	2920	2920	2920	0
296	20231110	154300	174645480	2920	2920	2920	2920	0
297	20231110	154200	174645480	2920	2920	2920	2920	0
298	20231110	154100	174645480	2920	2920	2920	2920	0
299	20231110	154000	174645480	2920	2920	2920	2920	0
300	20231110	153900	174645480	2920	2920	2920	2920	0
301	20231110	153800	174645480	2920	2920	2920	2920	0
302	20231110	153700	174645480	2920	2920	2920	2920	581
303	20231110	153600	174645480	2920	2920	2920	2920	0
304	20231110	153500	174645480	2920	2920	2920	2920	0
305	20231110	153400	174645480	2920	2920	2920	2920	0
306	20231110	153300	174645480	2920	2920	2920	2920	0
307	20231110	153200	174645480	2920	2920	2920	2920	0
308	20231110	153100	174645480	2920	2920	2920	2920	0
309	20231110	153000	174645480	2920	2920	2920	2920	581
310	20231110	152900	172948960	2920	2920	2920	2920	0
311	20231110	152800	172948960	2920	2920	2920	2920	0
312	20231110	152700	172948960	2920	2920	2920	2920	0
313	20231110	152600	172948960	2920	2920	2920	2920	0
314	20231110	152500	172948960	2920	2920	2920	2920	0
315	20231110	152400	172948960	2920	2920	2920	2920	0
316	20231110	152300	172948960	2920	2920	2920	2920	0
317	20231110	152200	172948960	2920	2920	2920	2920	0
318	20231110	152100	172948960	2920	2920	2920	2920	0
319	20231110	152000	172948960	2920	2920	2920	2920	0
320	20231110	151900	172948960	2920	2925	2925	2920	110
321	20231110	151800	172627225	2930	2930	2930	2930	0
322	20231110	151700	172627225	2930	2930	2930	2930	0
323	20231110	151600	172627225	2930	2930	2930	2930	0
324	20231110	151500	172627225	2930	2930	2930	2930	0
325	20231110	151400	172627225	2930	2930	2930	2930	0
326	20231110	151300	172627225	2930	2930	2930	2930	98
327	20231110	151200	172340085	2930	2925	2930	2925	104
328	20231110	151100	172035880	2925	2925	2925	2925	0
329	20231110	151000	172035880	2925	2925	2925	2925	2
330	20231110	150900	172030030	2920	2920	2920	2920	100
331	20231110	150800	171738030	2925	2925	2925	2925	48
332	20231110	150700	171597630	2925	2920	2925	2920	2
333	20231110	150600	171591785	2925	2925	2925	2925	0
334	20231110	150500	171591785	2925	2925	2925	2925	0
335	20231110	150400	171591785	2925	2920	2925	2920	2
336	20231110	150300	171585940	2925	2915	2925	2915	37
337	20231110	150200	171478055	2910	2910	2910	2910	0
338	20231110	150100	171478055	2910	2910	2910	2910	0
339	20231110	150000	171478055	2910	2910	2910	2910	129
340	20231110	145900	171102665	2930	2930	2930	2930	0
341	20231110	145800	171102665	2930	2930	2930	2930	0
342	20231110	145700	171102665	2930	2910	2930	2910	2
343	20231110	145600	171096825	2910	2915	2935	2910	243
344	20231110	145500	170388470	2940	2940	2940	2940	0
345	20231110	145400	170388470	2940	2915	2940	2915	3
346	20231110	145300	170379680	2940	2940	2940	2940	0
347	20231110	145200	170379680	2940	2940	2940	2940	0
348	20231110	145100	170379680	2940	2935	2940	2935	7
349	20231110	145000	170359130	2935	2935	2935	2935	0
350	20231110	144900	170359130	2935	2935	2935	2935	0
351	20231110	144800	170359130	2935	2935	2935	2915	9
352	20231110	144700	170332810	2915	2915	2915	2915	0
353	20231110	144600	170332810	2915	2935	2940	2915	121
354	20231110	144500	169978800	2940	2940	2940	2940	0
355	20231110	144400	169978800	2940	2940	2940	2940	100
356	20231110	144300	169684800	2940	2940	2940	2940	0
357	20231110	144200	169684800	2940	2940	2940	2940	5
358	20231110	144100	169670100	2945	2945	2945	2945	0
359	20231110	144000	169670100	2945	2945	2945	2945	11
360	20231110	143900	169637705	2945	2945	2945	2945	0
361	20231110	143800	169637705	2945	2945	2945	2945	0
362	20231110	143700	169637705	2945	2945	2945	2945	1
363	20231110	143600	169634760	2925	2925	2925	2925	0
364	20231110	143500	169634760	2925	2925	2925	2925	1
365	20231110	143400	169631835	2950	2950	2950	2950	0
366	20231110	143300	169631835	2950	2950	2950	2950	0
367	20231110	143200	169631835	2950	2950	2950	2950	0
368	20231110	143100	169631835	2950	2950	2950	2950	0
369	20231110	143000	169631835	2950	2950	2950	2950	0
370	20231110	142900	169631835	2950	2950	2950	2950	0
371	20231110	142800	169631835	2950	2950	2950	2950	500
372	20231110	142700	168156835	2955	2955	2955	2955	0
373	20231110	142600	168156835	2955	2945	2955	2945	88
374	20231110	142500	167897405	2945	2945	2945	2945	1
375	20231110	142400	167894460	2955	2955	2955	2955	0
376	20231110	142300	167894460	2955	2955	2955	2955	0
377	20231110	142200	167894460	2955	2955	2955	2955	0
378	20231110	142100	167894460	2955	2955	2955	2955	0
379	20231110	142000	167894460	2955	2955	2955	2955	5
380	20231110	141900	167879685	2955	2935	2955	2935	33
381	20231110	141800	167782585	2920	2920	2920	2920	58
382	20231110	141700	167613225	2910	2910	2910	2910	0
383	20231110	141600	167613225	2910	2910	2910	2910	0
384	20231110	141500	167613225	2910	2910	2910	2910	0
385	20231110	141400	167613225	2910	2925	2930	2910	702
386	20231110	141300	165559040	2925	2925	2925	2925	1
387	20231110	141200	165556115	2920	2920	2920	2920	0
388	20231110	141100	165556115	2920	2915	2920	2915	2000
389	20231110	141000	159717825	2915	2915	2915	2915	0
390	20231110	140900	159717825	2915	2915	2915	2915	50
391	20231110	140800	159572075	2915	2915	2915	2915	0
392	20231110	140700	159572075	2915	2895	2915	2885	1222
393	20231110	140600	156042405	2915	2915	2915	2915	0
394	20231110	140500	156042405	2915	2900	2915	2895	153
395	20231110	140400	155599400	2920	2920	2920	2895	202
396	20231110	140300	155014005	2895	2895	2895	2895	0
397	20231110	140200	155014005	2895	2900	2900	2895	203
398	20231110	140100	154425490	2905	2905	2905	2905	347
399	20231110	140000	153417455	2920	2920	2920	2920	0
400	20231110	135900	153417455	2920	2920	2920	2920	0
401	20231110	135800	153417455	2920	2920	2920	2920	0
402	20231110	135700	153417455	2920	2920	2920	2920	810
403	20231110	135600	151052255	2920	2920	2920	2920	1
404	20231110	135500	151049335	2920	2920	2920	2920	0
405	20231110	135400	151049335	2920	2920	2920	2920	0
406	20231110	135300	151049335	2920	2920	2920	2920	0
407	20231110	135200	151049335	2920	2920	2920	2920	0
408	20231110	135100	151049335	2920	2910	2920	2910	320
409	20231110	135000	150118030	2915	2915	2915	2915	20
410	20231110	134900	150059730	2920	2920	2920	2920	0
411	20231110	134800	150059730	2920	2920	2920	2920	0
412	20231110	134700	150059730	2920	2920	2920	2915	1789
413	20231110	134600	144837220	2915	2915	2920	2915	60
414	20231110	134500	144662315	2915	2915	2915	2915	1
415	20231110	134400	144659400	2915	2915	2915	2915	0
416	20231110	134300	144659400	2915	2915	2915	2915	0
417	20231110	134200	144659400	2915	2915	2915	2915	100
418	20231110	134100	144367900	2915	2915	2915	2915	0
419	20231110	134000	144367900	2915	2915	2915	2915	1
420	20231110	133900	144364985	2915	2915	2915	2915	1
421	20231110	133800	144362070	2915	2915	2915	2915	5
422	20231110	133700	144347495	2920	2920	2920	2910	10
423	20231110	133600	144318340	2910	2905	2920	2905	137
424	20231110	133500	143919710	2920	2920	2920	2920	0
425	20231110	133400	143919710	2920	2915	2920	2915	174
426	20231110	133300	143412495	2915	2920	2920	2915	819
427	20231110	133200	141024660	2920	2920	2920	2920	0
428	20231110	133100	141024660	2920	2920	2920	2920	70
429	20231110	133000	140820260	2920	2915	2920	2915	21
430	20231110	132900	140759040	2915	2915	2915	2915	48
431	20231110	132800	140619120	2920	2920	2920	2920	0
432	20231110	132700	140619120	2920	2920	2920	2920	0
433	20231110	132600	140619120	2920	2920	2920	2920	0
434	20231110	132500	140619120	2920	2920	2920	2920	10
435	20231110	132400	140589920	2915	2915	2915	2915	0
436	20231110	132300	140589920	2915	2915	2915	2915	93
437	20231110	132200	140318825	2915	2915	2915	2915	0
438	20231110	132100	140318825	2915	2915	2915	2915	245
439	20231110	132000	139604650	2915	2915	2915	2915	800
440	20231110	131900	137272650	2915	2915	2915	2915	1
441	20231110	131800	137269735	2905	2905	2905	2905	3
442	20231110	131700	137261020	2915	2915	2915	2915	0
443	20231110	131600	137261020	2915	2915	2915	2915	0
444	20231110	131500	137261020	2915	2915	2915	2915	0
445	20231110	131400	137261020	2915	2915	2915	2915	100
446	20231110	131300	136969520	2915	2915	2915	2915	0
447	20231110	131200	136969520	2915	2915	2915	2915	3
448	20231110	131100	136960775	2915	2915	2915	2915	10
449	20231110	131000	136931625	2915	2915	2915	2915	0
450	20231110	130900	136931625	2915	2915	2915	2915	0
451	20231110	130800	136931625	2915	2915	2915	2915	23
452	20231110	130700	136864580	2915	2910	2915	2910	11
453	20231110	130600	136832565	2910	2910	2910	2910	11
454	20231110	130500	136800555	2915	2915	2915	2915	0
455	20231110	130400	136800555	2915	2915	2915	2915	0
456	20231110	130300	136800555	2915	2915	2915	2915	0
457	20231110	130200	136800555	2915	2915	2915	2915	0
458	20231110	130100	136800555	2915	2915	2915	2915	0
459	20231110	130000	136800555	2915	2915	2915	2915	0
460	20231110	125900	136800555	2915	2915	2915	2915	0
461	20231110	125800	136800555	2915	2915	2915	2915	0
462	20231110	125700	136800555	2915	2915	2915	2915	0
463	20231110	125600	136800555	2915	2915	2915	2915	0
464	20231110	125500	136800555	2915	2915	2915	2915	0
465	20231110	125400	136800555	2915	2915	2915	2915	0
466	20231110	125300	136800555	2915	2915	2915	2915	0
467	20231110	125200	136800555	2915	2915	2915	2915	0
468	20231110	125100	136800555	2915	2915	2915	2915	1
469	20231110	125000	136797640	2905	2905	2905	2905	0
470	20231110	124900	136797640	2905	2905	2905	2905	5
471	20231110	124800	136783115	2915	2915	2915	2915	0
472	20231110	124700	136783115	2915	2915	2915	2915	0
473	20231110	124600	136783115	2915	2915	2915	2915	0
474	20231110	124500	136783115	2915	2915	2915	2915	0
475	20231110	124400	136783115	2915	2915	2915	2915	0
476	20231110	124300	136783115	2915	2910	2915	2910	14
477	20231110	124200	136742355	2915	2915	2915	2915	0
478	20231110	124100	136742355	2915	2915	2915	2915	0
479	20231110	124000	136742355	2915	2915	2915	2915	0
480	20231110	123900	136742355	2915	2915	2915	2915	0
481	20231110	123800	136742355	2915	2915	2915	2915	0
482	20231110	123700	136742355	2915	2915	2915	2915	0
483	20231110	123600	136742355	2915	2910	2915	2910	51
484	20231110	123500	136593940	2915	2915	2915	2915	4
485	20231110	123400	136582280	2915	2915	2915	2915	0
486	20231110	123300	136582280	2915	2915	2915	2915	0
487	20231110	123200	136582280	2915	2915	2915	2915	40
488	20231110	123100	136465680	2915	2915	2915	2915	1
489	20231110	123000	136462765	2910	2910	2910	2910	260
490	20231110	122900	135706165	2915	2915	2915	2915	216
491	20231110	122800	135076525	2915	2915	2915	2915	90
492	20231110	122700	134814175	2915	2915	2915	2915	0
493	20231110	122600	134814175	2915	2915	2915	2915	0
494	20231110	122500	134814175	2915	2920	2920	2915	109
495	20231110	122400	134496235	2930	2930	2930	2930	0
496	20231110	122300	134496235	2930	2930	2930	2930	1
497	20231110	122200	134493305	2930	2930	2930	2930	1
498	20231110	122100	134490375	2925	2925	2925	2925	205
499	20231110	122000	133890750	2930	2930	2930	2930	0
500	20231110	121900	133890750	2930	2930	2930	2930	0
501	20231110	121800	133890750	2930	2930	2930	2930	50
502	20231110	121700	133744250	2930	2930	2930	2930	0
503	20231110	121600	133744250	2930	2930	2930	2930	486
504	20231110	121500	132320270	2950	2950	2950	2950	0
505	20231110	121400	132320270	2950	2950	2950	2950	0
506	20231110	121300	132320270	2950	2950	2950	2950	0
507	20231110	121200	132320270	2950	2950	2950	2950	0
508	20231110	121100	132320270	2950	2950	2950	2950	0
509	20231110	121000	132320270	2950	2950	2950	2950	2
510	20231110	120900	132314370	2955	2955	2955	2955	0
511	20231110	120800	132314370	2955	2955	2955	2955	0
512	20231110	120700	132314370	2955	2955	2955	2955	0
513	20231110	120600	132314370	2955	2955	2955	2955	0
514	20231110	120500	132314370	2955	2955	2955	2955	0
515	20231110	120400	132314370	2955	2955	2955	2955	0
516	20231110	120300	132314370	2955	2955	2955	2955	0
517	20231110	120200	132314370	2955	2955	2955	2955	12
518	20231110	120100	132278910	2960	2960	2960	2960	0
519	20231110	120000	132278910	2960	2955	2960	2950	17
520	20231110	115900	132228690	2960	2945	2960	2945	51
521	20231110	115800	132078030	2955	2935	2960	2925	360
522	20231110	115700	131020715	2960	2960	2960	2960	0
523	20231110	115600	131020715	2960	2960	2960	2960	0
524	20231110	115500	131020715	2960	2960	2960	2960	0
525	20231110	115400	131020715	2960	2960	2960	2960	0
526	20231110	115300	131020715	2960	2960	2960	2960	0
527	20231110	115200	131020715	2960	2960	2960	2960	0
528	20231110	115100	131020715	2960	2960	2960	2960	0
529	20231110	115000	131020715	2960	2960	2960	2960	1
530	20231110	114900	131017755	2960	2960	2960	2960	0
531	20231110	114800	131017755	2960	2960	2960	2960	0
532	20231110	114700	131017755	2960	2960	2960	2960	0
533	20231110	114600	131017755	2960	2960	2960	2960	0
534	20231110	114500	131017755	2960	2960	2960	2960	0
535	20231110	114400	131017755	2960	2960	2960	2960	3
536	20231110	114300	131008875	2960	2960	2960	2960	0
537	20231110	114200	131008875	2960	2960	2960	2960	0
538	20231110	114100	131008875	2960	2960	2960	2960	0
539	20231110	114000	131008875	2960	2960	2960	2960	0
540	20231110	113900	131008875	2960	2960	2960	2960	0
541	20231110	113800	131008875	2960	2960	2960	2960	0
542	20231110	113700	131008875	2960	2960	2960	2960	0
543	20231110	113600	131008875	2960	2960	2960	2960	0
544	20231110	113500	131008875	2960	2955	2960	2955	123
545	20231110	113400	130645405	2955	2955	2955	2955	0
546	20231110	113300	130645405	2955	2955	2955	2955	0
547	20231110	113200	130645405	2955	2955	2955	2955	0
548	20231110	113100	130645405	2955	2945	2955	2945	107
549	20231110	113000	130329755	2960	2950	2960	2950	96
550	20231110	112900	130046075	2955	2955	2955	2955	5
551	20231110	112800	130031300	2955	2955	2955	2955	5
552	20231110	112700	130016525	2955	2945	2955	2945	22
553	20231110	112600	129951635	2950	2950	2950	2950	0
554	20231110	112500	129951635	2950	2950	2950	2950	0
555	20231110	112400	129951635	2950	2950	2950	2950	90
556	20231110	112300	129686135	2950	2950	2950	2950	0
557	20231110	112200	129686135	2950	2950	2950	2950	1
558	20231110	112100	129683185	2935	2935	2935	2935	0
559	20231110	112000	129683185	2935	2935	2935	2935	0
560	20231110	111900	129683185	2935	2935	2935	2935	0
561	20231110	111800	129683185	2935	2935	2935	2935	10
562	20231110	111700	129653835	2955	2955	2955	2955	0
563	20231110	111600	129653835	2955	2955	2955	2955	1
564	20231110	111500	129650880	2950	2945	2950	2945	300
565	20231110	111400	128765910	2950	2950	2950	2950	0
566	20231110	111300	128765910	2950	2950	2950	2950	0
567	20231110	111200	128765910	2950	2950	2950	2950	0
568	20231110	111100	128765910	2950	2950	2950	2950	0
569	20231110	111000	128765910	2950	2945	2950	2945	6
570	20231110	110900	128748235	2925	2925	2925	2925	0
571	20231110	110800	128748235	2925	2925	2925	2925	296
572	20231110	110700	127882435	2950	2950	2950	2950	0
573	20231110	110600	127882435	2950	2950	2950	2950	0
574	20231110	110500	127882435	2950	2950	2950	2950	0
575	20231110	110400	127882435	2950	2950	2950	2950	0
576	20231110	110300	127882435	2950	2950	2950	2950	0
577	20231110	110200	127882435	2950	2950	2950	2950	0
578	20231110	110100	127882435	2950	2950	2950	2950	3
579	20231110	110000	127873585	2950	2950	2950	2950	0
580	20231110	105900	127873585	2950	2950	2950	2950	0
581	20231110	105800	127873585	2950	2950	2950	2950	8
582	20231110	105700	127849985	2950	2945	2950	2945	2
583	20231110	105600	127844090	2945	2945	2945	2945	2
584	20231110	105500	127838200	2950	2950	2950	2950	0
585	20231110	105400	127838200	2950	2950	2950	2950	0
586	20231110	105300	127838200	2950	2950	2950	2950	100
587	20231110	105200	127543200	2950	2950	2950	2950	1
588	20231110	105100	127540250	2950	2940	2950	2940	2
589	20231110	105000	127534360	2925	2925	2925	2925	0
590	20231110	104900	127534360	2925	2925	2925	2925	0
591	20231110	104800	127534360	2925	2925	2925	2925	0
592	20231110	104700	127534360	2925	2925	2925	2925	0
593	20231110	104600	127534360	2925	2925	2925	2925	46
594	20231110	104500	127399810	2945	2945	2945	2945	0
595	20231110	104400	127399810	2945	2945	2945	2945	0
596	20231110	104300	127399810	2945	2920	2945	2920	380
597	20231110	104200	126289770	2925	2925	2925	2925	0
598	20231110	104100	126289770	2925	2925	2925	2925	40
599	20231110	104000	126172770	2950	2950	2950	2950	0
600	20231110	103900	126172770	2950	2950	2950	2950	0
601	20231110	103800	126172770	2950	2950	2950	2950	0
602	20231110	103700	126172770	2950	2950	2950	2950	0
603	20231110	103600	126172770	2950	2950	2950	2950	0
604	20231110	103500	126172770	2950	2930	2950	2930	7
605	20231110	103400	126152195	2950	2950	2950	2950	0
606	20231110	103300	126152195	2950	2950	2950	2950	0
607	20231110	103200	126152195	2950	2950	2950	2950	0
608	20231110	103100	126152195	2950	2950	2950	2950	0
609	20231110	103000	126152195	2950	2945	2950	2945	22
610	20231110	102900	126087300	2920	2920	2920	2920	0
611	20231110	102800	126087300	2920	2930	2930	2920	453
612	20231110	102700	124763420	2930	2930	2930	2930	103
613	20231110	102600	124461630	2950	2950	2950	2950	0
614	20231110	102500	124461630	2950	2950	2950	2950	0
615	20231110	102400	124461630	2950	2930	2950	2930	600
616	20231110	102300	122701610	2930	2930	2930	2930	536
617	20231110	102200	121131130	2960	2960	2960	2960	10
618	20231110	102100	121101530	2965	2945	2965	2945	670
619	20231110	102000	119115020	2965	2965	2965	2965	0
620	20231110	101900	119115020	2965	2965	2965	2965	0
621	20231110	101800	119115020	2965	2950	2965	2950	16
622	20231110	101700	119067740	2955	2955	2955	2955	0
623	20231110	101600	119067740	2955	2950	2955	2950	100
624	20231110	101500	118772245	2955	2955	2955	2955	0
625	20231110	101400	118772245	2955	2955	2955	2955	0
626	20231110	101300	118772245	2955	2955	2955	2955	0
627	20231110	101200	118772245	2955	2960	2960	2955	23
628	20231110	101100	118704180	2965	2925	2965	2925	9
629	20231110	101000	118677675	2965	2965	2965	2965	5
630	20231110	100900	118662850	2965	2935	2965	2935	47
631	20231110	100800	118524750	2935	2930	2935	2930	36
632	20231110	100700	118419265	2935	2935	2935	2935	3
633	20231110	100600	118410460	2920	2915	2920	2915	967
634	20231110	100500	115587680	2905	2905	2905	2905	12
635	20231110	100400	115552820	2920	2920	2920	2920	1
636	20231110	100300	115549900	2905	2920	2920	2905	127
637	20231110	100200	115180440	2920	2900	2920	2900	11192
638	20231110	100100	82642910	2900	2890	2900	2890	2239
639	20231110	100000	76161225	2890	2890	2890	2890	111
640	20231110	095900	75840435	2895	2890	2895	2890	27
641	20231110	095800	75762400	2895	2885	2895	2885	33
642	20231110	095700	75667155	2885	2885	2885	2885	0
643	20231110	095600	75667155	2885	2885	2885	2885	798
644	20231110	095500	73364925	2900	2900	2900	2900	185
645	20231110	095400	72828425	2900	2900	2900	2900	0
646	20231110	095300	72828425	2900	2880	2900	2880	1326
647	20231110	095200	69004275	2870	2880	2880	2870	604
648	20231110	095100	67265060	2875	2875	2875	2875	520
649	20231110	095000	65770060	2875	2875	2875	2875	0
650	20231110	094900	65770060	2875	2875	2875	2875	0
651	20231110	094800	65770060	2875	2875	2875	2875	60
652	20231110	094700	65597560	2875	2875	2875	2875	1
653	20231110	094600	65594685	2865	2865	2865	2865	409
654	20231110	094500	64422900	2865	2860	2865	2850	334
655	20231110	094400	63469660	2860	2865	2865	2860	21
656	20231110	094300	63409515	2865	2875	2875	2865	319
657	20231110	094200	62495550	2880	2890	2890	2850	8041
658	20231110	094100	39545210	2875	2875	2875	2875	593
659	20231110	094000	37840335	2900	2890	2900	2890	7
660	20231110	093900	37820095	2890	2880	2890	2870	304
661	20231110	093800	36947375	2895	2880	2895	2880	102
662	20231110	093700	36652100	2895	2895	2895	2895	0
663	20231110	093600	36652100	2895	2875	2895	2870	1087
664	20231110	093500	33530350	2880	2895	2895	2880	212
665	20231110	093400	32919760	2880	2885	2895	2880	693
666	20231110	093300	30921325	2900	2900	2900	2900	174
667	20231110	093200	30416725	2900	2900	2900	2900	4
668	20231110	093100	30405125	2900	2900	2900	2900	1
669	20231110	093000	30402225	2900	2900	2900	2900	5
670	20231110	092900	30387725	2900	2900	2900	2900	0
671	20231110	092800	30387725	2900	2900	2900	2900	0
672	20231110	092700	30387725	2900	2905	2905	2900	4
673	20231110	092600	30376115	2905	2905	2905	2905	1
674	20231110	092500	30373210	2880	2890	2890	2880	715
675	20231110	092400	28312710	2890	2895	2895	2890	141
676	20231110	092300	27905080	2905	2905	2905	2905	10
677	20231110	092200	27876030	2905	2905	2905	2905	0
678	20231110	092100	27876030	2905	2920	2920	2885	6665
679	20231110	092000	8521260	2920	2935	2940	2920	942
680	20231110	091900	5766145	2935	2940	2940	2935	157
681	20231110	091800	5305310	2955	2940	2955	2940	8
682	20231110	091700	5281775	2935	2940	2940	2935	61
683	20231110	091600	5102455	2955	2955	2955	2955	0
684	20231110	091500	5102455	2955	2955	2955	2955	33
685	20231110	091400	5004940	2960	2960	2960	2960	1
686	20231110	091300	5001980	2935	2935	2935	2935	424
687	20231110	091200	3757540	2935	2935	2935	2935	418
688	20231110	091100	2530710	2960	2940	2960	2940	43
689	20231110	091000	2404180	2940	2940	2940	2940	0
690	20231110	090900	2404180	2940	2940	2940	2940	429
691	20231110	090800	1142920	2945	2955	2960	2945	145
692	20231110	090700	714735	2960	2960	2960	2960	30
693	20231110	090600	625935	2975	2975	2975	2975	4
694	20231110	090500	614035	2975	2975	2975	2975	0
695	20231110	090400	614035	2975	2975	2975	2975	0
696	20231110	090300	614035	2975	2970	2975	2970	66
697	20231110	090200	418010	2950	2950	2950	2950	0
698	20231110	090100	418010	2950	2950	2950	2950	38
699	20231110	090000	305910	2970	2970	2970	2970	103