KissMeData/199820/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	203000	36815090	9560	9560	9560	9560	115
3	20231110	202900	36815090	9560	9560	9560	9560	0
4	20231110	202800	36815090	9560	9560	9560	9560	0
5	20231110	202700	36815090	9560	9560	9560	9560	0
6	20231110	202600	36815090	9560	9560	9560	9560	0
7	20231110	202500	36815090	9560	9560	9560	9560	0
8	20231110	202400	36815090	9560	9560	9560	9560	0
9	20231110	202300	36815090	9560	9560	9560	9560	0
10	20231110	202200	36815090	9560	9560	9560	9560	0
11	20231110	202100	36815090	9560	9560	9560	9560	0
12	20231110	202000	36815090	9560	9560	9560	9560	0
13	20231110	201900	36815090	9560	9560	9560	9560	0
14	20231110	201800	36815090	9560	9560	9560	9560	0
15	20231110	201700	36815090	9560	9560	9560	9560	0
16	20231110	201600	36815090	9560	9560	9560	9560	0
17	20231110	201500	36815090	9560	9560	9560	9560	0
18	20231110	201400	36815090	9560	9560	9560	9560	0
19	20231110	201300	36815090	9560	9560	9560	9560	0
20	20231110	201200	36815090	9560	9560	9560	9560	0
21	20231110	201100	36815090	9560	9560	9560	9560	0
22	20231110	201000	36815090	9560	9560	9560	9560	0
23	20231110	200900	36815090	9560	9560	9560	9560	0
24	20231110	200800	36815090	9560	9560	9560	9560	0
25	20231110	200700	36815090	9560	9560	9560	9560	0
26	20231110	200600	36815090	9560	9560	9560	9560	0
27	20231110	200500	36815090	9560	9560	9560	9560	0
28	20231110	200400	36815090	9560	9560	9560	9560	0
29	20231110	200300	36815090	9560	9560	9560	9560	0
30	20231110	200200	36815090	9560	9560	9560	9560	0
31	20231110	200100	36815090	9560	9560	9560	9560	0
32	20231110	200000	36815090	9560	9560	9560	9560	115
33	20231110	195900	36815090	9560	9560	9560	9560	0
34	20231110	195800	36815090	9560	9560	9560	9560	0
35	20231110	195700	36815090	9560	9560	9560	9560	0
36	20231110	195600	36815090	9560	9560	9560	9560	0
37	20231110	195500	36815090	9560	9560	9560	9560	0
38	20231110	195400	36815090	9560	9560	9560	9560	0
39	20231110	195300	36815090	9560	9560	9560	9560	0
40	20231110	195200	36815090	9560	9560	9560	9560	0
41	20231110	195100	36815090	9560	9560	9560	9560	0
42	20231110	195000	36815090	9560	9560	9560	9560	0
43	20231110	194900	36815090	9560	9560	9560	9560	0
44	20231110	194800	36815090	9560	9560	9560	9560	0
45	20231110	194700	36815090	9560	9560	9560	9560	0
46	20231110	194600	36815090	9560	9560	9560	9560	0
47	20231110	194500	36815090	9560	9560	9560	9560	0
48	20231110	194400	36815090	9560	9560	9560	9560	0
49	20231110	194300	36815090	9560	9560	9560	9560	0
50	20231110	194200	36815090	9560	9560	9560	9560	0
51	20231110	194100	36815090	9560	9560	9560	9560	0
52	20231110	194000	36815090	9560	9560	9560	9560	0
53	20231110	193900	36815090	9560	9560	9560	9560	0
54	20231110	193800	36815090	9560	9560	9560	9560	0
55	20231110	193700	36815090	9560	9560	9560	9560	0
56	20231110	193600	36815090	9560	9560	9560	9560	0
57	20231110	193500	36815090	9560	9560	9560	9560	0
58	20231110	193400	36815090	9560	9560	9560	9560	0
59	20231110	193300	36815090	9560	9560	9560	9560	0
60	20231110	193200	36815090	9560	9560	9560	9560	0
61	20231110	193100	36815090	9560	9560	9560	9560	0
62	20231110	193000	36815090	9560	9560	9560	9560	115
63	20231110	192900	36815090	9560	9560	9560	9560	0
64	20231110	192800	36815090	9560	9560	9560	9560	0
65	20231110	192700	36815090	9560	9560	9560	9560	0
66	20231110	192600	36815090	9560	9560	9560	9560	0
67	20231110	192500	36815090	9560	9560	9560	9560	0
68	20231110	192400	36815090	9560	9560	9560	9560	0
69	20231110	192300	36815090	9560	9560	9560	9560	0
70	20231110	192200	36815090	9560	9560	9560	9560	0
71	20231110	192100	36815090	9560	9560	9560	9560	0
72	20231110	192000	36815090	9560	9560	9560	9560	0
73	20231110	191900	36815090	9560	9560	9560	9560	0
74	20231110	191800	36815090	9560	9560	9560	9560	0
75	20231110	191700	36815090	9560	9560	9560	9560	0
76	20231110	191600	36815090	9560	9560	9560	9560	0
77	20231110	191500	36815090	9560	9560	9560	9560	0
78	20231110	191400	36815090	9560	9560	9560	9560	0
79	20231110	191300	36815090	9560	9560	9560	9560	0
80	20231110	191200	36815090	9560	9560	9560	9560	0
81	20231110	191100	36815090	9560	9560	9560	9560	0
82	20231110	191000	36815090	9560	9560	9560	9560	0
83	20231110	190900	36815090	9560	9560	9560	9560	0
84	20231110	190800	36815090	9560	9560	9560	9560	0
85	20231110	190700	36815090	9560	9560	9560	9560	0
86	20231110	190600	36815090	9560	9560	9560	9560	0
87	20231110	190500	36815090	9560	9560	9560	9560	0
88	20231110	190400	36815090	9560	9560	9560	9560	0
89	20231110	190300	36815090	9560	9560	9560	9560	0
90	20231110	190200	36815090	9560	9560	9560	9560	0
91	20231110	190100	36815090	9560	9560	9560	9560	0
92	20231110	190000	36815090	9560	9560	9560	9560	115
93	20231110	185900	36815090	9560	9560	9560	9560	0
94	20231110	185800	36815090	9560	9560	9560	9560	0
95	20231110	185700	36815090	9560	9560	9560	9560	0
96	20231110	185600	36815090	9560	9560	9560	9560	0
97	20231110	185500	36815090	9560	9560	9560	9560	0
98	20231110	185400	36815090	9560	9560	9560	9560	0
99	20231110	185300	36815090	9560	9560	9560	9560	0
100	20231110	185200	36815090	9560	9560	9560	9560	0
101	20231110	185100	36815090	9560	9560	9560	9560	0
102	20231110	185000	36815090	9560	9560	9560	9560	0
103	20231110	184900	36815090	9560	9560	9560	9560	0
104	20231110	184800	36815090	9560	9560	9560	9560	0
105	20231110	184700	36815090	9560	9560	9560	9560	0
106	20231110	184600	36815090	9560	9560	9560	9560	0
107	20231110	184500	36815090	9560	9560	9560	9560	0
108	20231110	184400	36815090	9560	9560	9560	9560	0
109	20231110	184300	36815090	9560	9560	9560	9560	0
110	20231110	184200	36815090	9560	9560	9560	9560	0
111	20231110	184100	36815090	9560	9560	9560	9560	0
112	20231110	184000	36815090	9560	9560	9560	9560	0
113	20231110	183900	36815090	9560	9560	9560	9560	0
114	20231110	183800	36815090	9560	9560	9560	9560	0
115	20231110	183700	36815090	9560	9560	9560	9560	0
116	20231110	183600	36815090	9560	9560	9560	9560	0
117	20231110	183500	36815090	9560	9560	9560	9560	0
118	20231110	183400	36815090	9560	9560	9560	9560	0
119	20231110	183300	36815090	9560	9560	9560	9560	0
120	20231110	183200	36815090	9560	9560	9560	9560	0
121	20231110	183100	36815090	9560	9560	9560	9560	0
122	20231110	183000	36815090	9560	9560	9560	9560	115
123	20231110	182900	36815090	9560	9560	9560	9560	0
124	20231110	182800	36815090	9560	9560	9560	9560	0
125	20231110	182700	36815090	9560	9560	9560	9560	0
126	20231110	182600	36815090	9560	9560	9560	9560	0
127	20231110	182500	36815090	9560	9560	9560	9560	0
128	20231110	182400	36815090	9560	9560	9560	9560	0
129	20231110	182300	36815090	9560	9560	9560	9560	0
130	20231110	182200	36815090	9560	9560	9560	9560	0
131	20231110	182100	36815090	9560	9560	9560	9560	0
132	20231110	182000	36815090	9560	9560	9560	9560	0
133	20231110	181900	36815090	9560	9560	9560	9560	0
134	20231110	181800	36815090	9560	9560	9560	9560	0
135	20231110	181700	36815090	9560	9560	9560	9560	0
136	20231110	181600	36815090	9560	9560	9560	9560	0
137	20231110	181500	36815090	9560	9560	9560	9560	0
138	20231110	181400	36815090	9560	9560	9560	9560	0
139	20231110	181300	36815090	9560	9560	9560	9560	0
140	20231110	181200	36815090	9560	9560	9560	9560	0
141	20231110	181100	36815090	9560	9560	9560	9560	0
142	20231110	181000	36815090	9560	9560	9560	9560	0
143	20231110	180900	36815090	9560	9560	9560	9560	0
144	20231110	180800	36815090	9560	9560	9560	9560	0
145	20231110	180700	36815090	9560	9560	9560	9560	0
146	20231110	180600	36815090	9560	9560	9560	9560	0
147	20231110	180500	36815090	9560	9560	9560	9560	0
148	20231110	180400	36815090	9560	9560	9560	9560	0
149	20231110	180300	36815090	9560	9560	9560	9560	0
150	20231110	180200	36815090	9560	9560	9560	9560	0
151	20231110	180100	36815090	9560	9560	9560	9560	0
152	20231110	180000	36815090	9560	9560	9560	9560	115
153	20231110	175900	36815090	9560	9560	9560	9560	0
154	20231110	175800	36815090	9560	9560	9560	9560	0
155	20231110	175700	36815090	9560	9560	9560	9560	0
156	20231110	175600	36815090	9560	9560	9560	9560	0
157	20231110	175500	36815090	9560	9560	9560	9560	0
158	20231110	175400	36815090	9560	9560	9560	9560	0
159	20231110	175300	36815090	9560	9560	9560	9560	0
160	20231110	175200	36815090	9560	9560	9560	9560	0
161	20231110	175100	36815090	9560	9560	9560	9560	0
162	20231110	175000	36815090	9560	9560	9560	9560	0
163	20231110	174900	36815090	9560	9560	9560	9560	0
164	20231110	174800	36815090	9560	9560	9560	9560	0
165	20231110	174700	36815090	9560	9560	9560	9560	0
166	20231110	174600	36815090	9560	9560	9560	9560	0
167	20231110	174500	36815090	9560	9560	9560	9560	0
168	20231110	174400	36815090	9560	9560	9560	9560	0
169	20231110	174300	36815090	9560	9560	9560	9560	0
170	20231110	174200	36815090	9560	9560	9560	9560	0
171	20231110	174100	36815090	9560	9560	9560	9560	0
172	20231110	174000	36815090	9560	9560	9560	9560	0
173	20231110	173900	36815090	9560	9560	9560	9560	0
174	20231110	173800	36815090	9560	9560	9560	9560	0
175	20231110	173700	36815090	9560	9560	9560	9560	0
176	20231110	173600	36815090	9560	9560	9560	9560	0
177	20231110	173500	36815090	9560	9560	9560	9560	0
178	20231110	173400	36815090	9560	9560	9560	9560	0
179	20231110	173300	36815090	9560	9560	9560	9560	0
180	20231110	173200	36815090	9560	9560	9560	9560	0
181	20231110	173100	36815090	9560	9560	9560	9560	0
182	20231110	173000	36815090	9560	9560	9560	9560	115
183	20231110	172900	36815090	9560	9560	9560	9560	0
184	20231110	172800	36815090	9560	9560	9560	9560	0
185	20231110	172700	36815090	9560	9560	9560	9560	0
186	20231110	172600	36815090	9560	9560	9560	9560	0
187	20231110	172500	36815090	9560	9560	9560	9560	0
188	20231110	172400	36815090	9560	9560	9560	9560	0
189	20231110	172300	36815090	9560	9560	9560	9560	0
190	20231110	172200	36815090	9560	9560	9560	9560	0
191	20231110	172100	36815090	9560	9560	9560	9560	0
192	20231110	172000	36815090	9560	9560	9560	9560	0
193	20231110	171900	36815090	9560	9560	9560	9560	0
194	20231110	171800	36815090	9560	9560	9560	9560	0
195	20231110	171700	36815090	9560	9560	9560	9560	0
196	20231110	171600	36815090	9560	9560	9560	9560	0
197	20231110	171500	36815090	9560	9560	9560	9560	0
198	20231110	171400	36815090	9560	9560	9560	9560	0
199	20231110	171300	36815090	9560	9560	9560	9560	0
200	20231110	171200	36815090	9560	9560	9560	9560	0
201	20231110	171100	36815090	9560	9560	9560	9560	0
202	20231110	171000	36815090	9560	9560	9560	9560	0
203	20231110	170900	36815090	9560	9560	9560	9560	0
204	20231110	170800	36815090	9560	9560	9560	9560	0
205	20231110	170700	36815090	9560	9560	9560	9560	0
206	20231110	170600	36815090	9560	9560	9560	9560	0
207	20231110	170500	36815090	9560	9560	9560	9560	0
208	20231110	170400	36815090	9560	9560	9560	9560	0
209	20231110	170300	36815090	9560	9560	9560	9560	0
210	20231110	170200	36815090	9560	9560	9560	9560	0
211	20231110	170100	36815090	9560	9560	9560	9560	0
212	20231110	170000	36815090	9560	9560	9560	9560	115
213	20231110	165900	36815090	9560	9560	9560	9560	0
214	20231110	165800	36815090	9560	9560	9560	9560	0
215	20231110	165700	36815090	9560	9560	9560	9560	0
216	20231110	165600	36815090	9560	9560	9560	9560	0
217	20231110	165500	36815090	9560	9560	9560	9560	0
218	20231110	165400	36815090	9560	9560	9560	9560	0
219	20231110	165300	36815090	9560	9560	9560	9560	0
220	20231110	165200	36815090	9560	9560	9560	9560	0
221	20231110	165100	36815090	9560	9560	9560	9560	0
222	20231110	165000	36815090	9560	9560	9560	9560	0
223	20231110	164900	36815090	9560	9560	9560	9560	0
224	20231110	164800	36815090	9560	9560	9560	9560	0
225	20231110	164700	36815090	9560	9560	9560	9560	0
226	20231110	164600	36815090	9560	9560	9560	9560	0
227	20231110	164500	36815090	9560	9560	9560	9560	0
228	20231110	164400	36815090	9560	9560	9560	9560	0
229	20231110	164300	36815090	9560	9560	9560	9560	0
230	20231110	164200	36815090	9560	9560	9560	9560	0
231	20231110	164100	36815090	9560	9560	9560	9560	0
232	20231110	164000	36815090	9560	9560	9560	9560	0
233	20231110	163900	36815090	9560	9560	9560	9560	0
234	20231110	163800	36815090	9560	9560	9560	9560	0
235	20231110	163700	36815090	9560	9560	9560	9560	0
236	20231110	163600	36815090	9560	9560	9560	9560	0
237	20231110	163500	36815090	9560	9560	9560	9560	0
238	20231110	163400	36815090	9560	9560	9560	9560	0
239	20231110	163300	36815090	9560	9560	9560	9560	0
240	20231110	163200	36815090	9560	9560	9560	9560	0
241	20231110	163100	36815090	9560	9560	9560	9560	0
242	20231110	163000	36815090	9560	9560	9560	9560	115
243	20231110	162900	36815090	9560	9560	9560	9560	0
244	20231110	162800	36815090	9560	9560	9560	9560	0
245	20231110	162700	36815090	9560	9560	9560	9560	0
246	20231110	162600	36815090	9560	9560	9560	9560	0
247	20231110	162500	36815090	9560	9560	9560	9560	0
248	20231110	162400	36815090	9560	9560	9560	9560	0
249	20231110	162300	36815090	9560	9560	9560	9560	0
250	20231110	162200	36815090	9560	9560	9560	9560	0
251	20231110	162100	36815090	9560	9560	9560	9560	0
252	20231110	162000	36815090	9560	9560	9560	9560	0
253	20231110	161900	36815090	9560	9560	9560	9560	0
254	20231110	161800	36815090	9560	9560	9560	9560	0
255	20231110	161700	36815090	9560	9560	9560	9560	0
256	20231110	161600	36815090	9560	9560	9560	9560	0
257	20231110	161500	36815090	9560	9560	9560	9560	0
258	20231110	161400	36815090	9560	9560	9560	9560	0
259	20231110	161300	36815090	9560	9560	9560	9560	0
260	20231110	161200	36815090	9560	9560	9560	9560	0
261	20231110	161100	36815090	9560	9560	9560	9560	0
262	20231110	161000	36815090	9560	9560	9560	9560	0
263	20231110	160900	36815090	9560	9560	9560	9560	0
264	20231110	160800	36815090	9560	9560	9560	9560	0
265	20231110	160700	36815090	9560	9560	9560	9560	0
266	20231110	160600	36815090	9560	9560	9560	9560	0
267	20231110	160500	36815090	9560	9560	9560	9560	0
268	20231110	160400	36815090	9560	9560	9560	9560	0
269	20231110	160300	36815090	9560	9560	9560	9560	0
270	20231110	160200	36815090	9560	9560	9560	9560	0
271	20231110	160100	36815090	9560	9560	9560	9560	0
272	20231110	160000	36815090	9560	9560	9560	9560	115
273	20231110	155900	36815090	9560	9560	9560	9560	0
274	20231110	155800	36815090	9560	9560	9560	9560	0
275	20231110	155700	36815090	9560	9560	9560	9560	0
276	20231110	155600	36815090	9560	9560	9560	9560	0
277	20231110	155500	36815090	9560	9560	9560	9560	0
278	20231110	155400	36815090	9560	9560	9560	9560	0
279	20231110	155300	36815090	9560	9560	9560	9560	0
280	20231110	155200	36815090	9560	9560	9560	9560	0
281	20231110	155100	36815090	9560	9560	9560	9560	0
282	20231110	155000	36815090	9560	9560	9560	9560	0
283	20231110	154900	36815090	9560	9560	9560	9560	0
284	20231110	154800	36815090	9560	9560	9560	9560	0
285	20231110	154700	36815090	9560	9560	9560	9560	0
286	20231110	154600	36815090	9560	9560	9560	9560	0
287	20231110	154500	36815090	9560	9560	9560	9560	0
288	20231110	154400	36815090	9560	9560	9560	9560	0
289	20231110	154300	36815090	9560	9560	9560	9560	0
290	20231110	154200	36815090	9560	9560	9560	9560	0
291	20231110	154100	36815090	9560	9560	9560	9560	0
292	20231110	154000	36815090	9560	9560	9560	9560	0
293	20231110	153900	36815090	9560	9560	9560	9560	0
294	20231110	153800	36815090	9560	9560	9560	9560	0
295	20231110	153700	36815090	9560	9560	9560	9560	0
296	20231110	153600	36815090	9560	9560	9560	9560	0
297	20231110	153500	36815090	9560	9560	9560	9560	0
298	20231110	153400	36815090	9560	9560	9560	9560	0
299	20231110	153300	36815090	9560	9560	9560	9560	0
300	20231110	153200	36815090	9560	9560	9560	9560	0
301	20231110	153100	36815090	9560	9560	9560	9560	0
302	20231110	153000	36815090	9560	9560	9560	9560	230
303	20231110	152900	35715690	9560	9560	9560	9560	0
304	20231110	152800	35715690	9560	9560	9560	9560	0
305	20231110	152700	35715690	9560	9560	9560	9560	0
306	20231110	152600	35715690	9560	9560	9560	9560	0
307	20231110	152500	35715690	9560	9560	9560	9560	0
308	20231110	152400	35715690	9560	9560	9560	9560	0
309	20231110	152300	35715690	9560	9560	9560	9560	0
310	20231110	152200	35715690	9560	9560	9560	9560	0
311	20231110	152100	35715690	9560	9560	9560	9560	0
312	20231110	152000	35715690	9560	9560	9560	9560	0
313	20231110	151900	35715690	9560	9560	9560	9560	9
314	20231110	151800	35629650	9560	9560	9560	9560	0
315	20231110	151700	35629650	9560	9560	9560	9560	50
316	20231110	151600	35151650	9560	9560	9560	9560	5
317	20231110	151500	35103850	9550	9550	9550	9550	93
318	20231110	151400	34215700	9550	9550	9550	9550	0
319	20231110	151300	34215700	9550	9550	9550	9550	0
320	20231110	151200	34215700	9550	9550	9550	9550	0
321	20231110	151100	34215700	9550	9520	9550	9520	17
322	20231110	151000	34053830	9550	9550	9550	9550	5
323	20231110	150900	34006080	9540	9540	9540	9540	104
324	20231110	150800	33013920	9540	9540	9540	9540	15
325	20231110	150700	32870820	9520	9520	9520	9520	0
326	20231110	150600	32870820	9520	9520	9520	9520	0
327	20231110	150500	32870820	9520	9520	9520	9520	27
328	20231110	150400	32613780	9540	9540	9540	9540	0
329	20231110	150300	32613780	9540	9540	9540	9540	1
330	20231110	150200	32604240	9510	9510	9510	9510	0
331	20231110	150100	32604240	9510	9510	9510	9510	0
332	20231110	150000	32604240	9510	9510	9510	9510	0
333	20231110	145900	32604240	9510	9510	9510	9510	0
334	20231110	145800	32604240	9510	9510	9510	9510	0
335	20231110	145700	32604240	9510	9510	9510	9510	0
336	20231110	145600	32604240	9510	9510	9510	9510	1
337	20231110	145500	32594730	9510	9530	9530	9510	52
338	20231110	145400	32099210	9550	9550	9550	9550	0
339	20231110	145300	32099210	9550	9550	9550	9550	0
340	20231110	145200	32099210	9550	9550	9550	9550	0
341	20231110	145100	32099210	9550	9550	9550	9550	0
342	20231110	145000	32099210	9550	9550	9550	9550	0
343	20231110	144900	32099210	9550	9550	9550	9550	0
344	20231110	144800	32099210	9550	9550	9550	9550	0
345	20231110	144700	32099210	9550	9550	9550	9550	0
346	20231110	144600	32099210	9550	9550	9550	9550	0
347	20231110	144500	32099210	9550	9550	9550	9550	0
348	20231110	144400	32099210	9550	9550	9550	9550	0
349	20231110	144300	32099210	9550	9550	9550	9550	0
350	20231110	144200	32099210	9550	9550	9550	9550	0
351	20231110	144100	32099210	9550	9550	9550	9550	0
352	20231110	144000	32099210	9550	9510	9550	9510	200
353	20231110	143900	30193210	9530	9530	9530	9530	0
354	20231110	143800	30193210	9530	9530	9530	9530	12
355	20231110	143700	30078850	9550	9550	9550	9550	0
356	20231110	143600	30078850	9550	9550	9550	9550	8
357	20231110	143500	30002450	9550	9550	9550	9550	0
358	20231110	143400	30002450	9550	9550	9550	9550	0
359	20231110	143300	30002450	9550	9550	9550	9550	0
360	20231110	143200	30002450	9550	9550	9550	9550	0
361	20231110	143100	30002450	9550	9550	9550	9550	0
362	20231110	143000	30002450	9550	9550	9550	9550	11
363	20231110	142900	29897400	9550	9550	9550	9550	0
364	20231110	142800	29897400	9550	9550	9550	9550	10
365	20231110	142700	29801900	9550	9550	9550	9550	0
366	20231110	142600	29801900	9550	9550	9550	9550	0
367	20231110	142500	29801900	9550	9550	9550	9550	0
368	20231110	142400	29801900	9550	9550	9550	9550	34
369	20231110	142300	29477200	9550	9550	9550	9550	12
370	20231110	142200	29362600	9550	9550	9550	9550	0
371	20231110	142100	29362600	9550	9550	9550	9550	1
372	20231110	142000	29353050	9550	9550	9550	9550	0
373	20231110	141900	29353050	9550	9550	9550	9550	0
374	20231110	141800	29353050	9550	9550	9550	9550	0
375	20231110	141700	29353050	9550	9550	9550	9550	0
376	20231110	141600	29353050	9550	9550	9550	9550	0
377	20231110	141500	29353050	9550	9550	9550	9550	0
378	20231110	141400	29353050	9550	9550	9550	9550	0
379	20231110	141300	29353050	9550	9550	9550	9550	0
380	20231110	141200	29353050	9550	9550	9550	9550	0
381	20231110	141100	29353050	9550	9550	9550	9550	0
382	20231110	141000	29353050	9550	9550	9550	9550	0
383	20231110	140900	29353050	9550	9550	9550	9550	0
384	20231110	140800	29353050	9550	9550	9550	9550	0
385	20231110	140700	29353050	9550	9550	9550	9550	0
386	20231110	140600	29353050	9550	9550	9550	9550	0
387	20231110	140500	29353050	9550	9550	9550	9550	15
388	20231110	140400	29209800	9570	9570	9570	9570	0
389	20231110	140300	29209800	9570	9570	9570	9570	0
390	20231110	140200	29209800	9570	9570	9570	9570	0
391	20231110	140100	29209800	9570	9570	9570	9570	0
392	20231110	140000	29209800	9570	9570	9570	9570	0
393	20231110	135900	29209800	9570	9570	9570	9570	0
394	20231110	135800	29209800	9570	9570	9570	9570	0
395	20231110	135700	29209800	9570	9570	9570	9570	0
396	20231110	135600	29209800	9570	9570	9570	9570	0
397	20231110	135500	29209800	9570	9570	9570	9570	110
398	20231110	135400	28157100	9570	9570	9570	9570	0
399	20231110	135300	28157100	9570	9570	9570	9570	0
400	20231110	135200	28157100	9570	9570	9570	9570	0
401	20231110	135100	28157100	9570	9570	9570	9570	0
402	20231110	135000	28157100	9570	9570	9570	9570	0
403	20231110	134900	28157100	9570	9570	9570	9570	0
404	20231110	134800	28157100	9570	9570	9570	9570	6
405	20231110	134700	28099680	9580	9580	9580	9580	0
406	20231110	134600	28099680	9580	9580	9580	9580	0
407	20231110	134500	28099680	9580	9580	9580	9580	0
408	20231110	134400	28099680	9580	9530	9580	9530	71
409	20231110	134300	27421710	9570	9570	9570	9570	0
410	20231110	134200	27421710	9570	9570	9570	9570	0
411	20231110	134100	27421710	9570	9570	9570	9570	1
412	20231110	134000	27412140	9570	9570	9570	9570	0
413	20231110	133900	27412140	9570	9570	9570	9570	0
414	20231110	133800	27412140	9570	9570	9570	9570	0
415	20231110	133700	27412140	9570	9570	9570	9570	0
416	20231110	133600	27412140	9570	9570	9570	9570	0
417	20231110	133500	27412140	9570	9570	9570	9570	0
418	20231110	133400	27412140	9570	9570	9570	9570	0
419	20231110	133300	27412140	9570	9570	9570	9570	0
420	20231110	133200	27412140	9570	9570	9570	9570	0
421	20231110	133100	27412140	9570	9570	9570	9570	0
422	20231110	133000	27412140	9570	9570	9570	9570	0
423	20231110	132900	27412140	9570	9570	9570	9570	0
424	20231110	132800	27412140	9570	9570	9570	9570	0
425	20231110	132700	27412140	9570	9570	9570	9570	0
426	20231110	132600	27412140	9570	9570	9570	9570	0
427	20231110	132500	27412140	9570	9570	9570	9570	10
428	20231110	132400	27316440	9560	9560	9560	9560	0
429	20231110	132300	27316440	9560	9560	9560	9560	1
430	20231110	132200	27306880	9530	9530	9530	9530	0
431	20231110	132100	27306880	9530	9530	9530	9530	0
432	20231110	132000	27306880	9530	9530	9530	9530	0
433	20231110	131900	27306880	9530	9530	9530	9530	0
434	20231110	131800	27306880	9530	9530	9530	9530	0
435	20231110	131700	27306880	9530	9530	9530	9530	0
436	20231110	131600	27306880	9530	9530	9530	9530	0
437	20231110	131500	27306880	9530	9530	9530	9530	1
438	20231110	131400	27297350	9570	9570	9570	9570	0
439	20231110	131300	27297350	9570	9570	9570	9570	0
440	20231110	131200	27297350	9570	9570	9570	9570	1
441	20231110	131100	27287780	9570	9570	9570	9570	0
442	20231110	131000	27287780	9570	9570	9570	9570	0
443	20231110	130900	27287780	9570	9570	9570	9570	0
444	20231110	130800	27287780	9570	9570	9570	9570	0
445	20231110	130700	27287780	9570	9570	9570	9570	0
446	20231110	130600	27287780	9570	9570	9570	9570	5
447	20231110	130500	27239930	9570	9570	9570	9570	0
448	20231110	130400	27239930	9570	9570	9570	9570	0
449	20231110	130300	27239930	9570	9570	9570	9570	0
450	20231110	130200	27239930	9570	9570	9570	9570	0
451	20231110	130100	27239930	9570	9570	9570	9570	0
452	20231110	130000	27239930	9570	9570	9570	9570	0
453	20231110	125900	27239930	9570	9570	9570	9570	1
454	20231110	125800	27230360	9530	9530	9530	9530	0
455	20231110	125700	27230360	9530	9530	9530	9530	0
456	20231110	125600	27230360	9530	9530	9530	9530	0
457	20231110	125500	27230360	9530	9530	9530	9530	0
458	20231110	125400	27230360	9530	9530	9530	9530	0
459	20231110	125300	27230360	9530	9530	9530	9530	10
460	20231110	125200	27135060	9530	9530	9530	9530	0
461	20231110	125100	27135060	9530	9530	9530	9530	0
462	20231110	125000	27135060	9530	9530	9530	9530	0
463	20231110	124900	27135060	9530	9540	9540	9530	6
464	20231110	124800	27077850	9540	9540	9540	9540	0
465	20231110	124700	27077850	9540	9550	9550	9540	61
466	20231110	124600	26495770	9580	9580	9580	9580	0
467	20231110	124500	26495770	9580	9580	9580	9580	0
468	20231110	124400	26495770	9580	9580	9580	9580	0
469	20231110	124300	26495770	9580	9580	9580	9580	0
470	20231110	124200	26495770	9580	9580	9580	9580	0
471	20231110	124100	26495770	9580	9580	9580	9580	0
472	20231110	124000	26495770	9580	9580	9580	9580	0
473	20231110	123900	26495770	9580	9580	9580	9580	0
474	20231110	123800	26495770	9580	9580	9580	9580	0
475	20231110	123700	26495770	9580	9580	9580	9580	0
476	20231110	123600	26495770	9580	9580	9580	9580	0
477	20231110	123500	26495770	9580	9580	9580	9580	0
478	20231110	123400	26495770	9580	9580	9580	9580	1
479	20231110	123300	26486190	9570	9570	9570	9570	0
480	20231110	123200	26486190	9570	9570	9570	9570	0
481	20231110	123100	26486190	9570	9570	9570	9570	0
482	20231110	123000	26486190	9570	9570	9570	9570	0
483	20231110	122900	26486190	9570	9570	9570	9570	0
484	20231110	122800	26486190	9570	9570	9570	9570	0
485	20231110	122700	26486190	9570	9570	9570	9570	0
486	20231110	122600	26486190	9570	9570	9570	9570	2
487	20231110	122500	26467050	9550	9550	9550	9550	0
488	20231110	122400	26467050	9550	9550	9550	9550	0
489	20231110	122300	26467050	9550	9550	9550	9550	0
490	20231110	122200	26467050	9550	9550	9550	9550	250
491	20231110	122100	24079550	9550	9550	9550	9550	0
492	20231110	122000	24079550	9550	9550	9550	9550	0
493	20231110	121900	24079550	9550	9550	9550	9550	0
494	20231110	121800	24079550	9550	9550	9550	9550	0
495	20231110	121700	24079550	9550	9550	9550	9550	0
496	20231110	121600	24079550	9550	9550	9550	9550	0
497	20231110	121500	24079550	9550	9550	9550	9550	0
498	20231110	121400	24079550	9550	9550	9550	9550	0
499	20231110	121300	24079550	9550	9550	9550	9550	0
500	20231110	121200	24079550	9550	9550	9550	9550	0
501	20231110	121100	24079550	9550	9550	9550	9550	0
502	20231110	121000	24079550	9550	9550	9550	9550	0
503	20231110	120900	24079550	9550	9550	9550	9550	0
504	20231110	120800	24079550	9550	9550	9550	9550	0
505	20231110	120700	24079550	9550	9550	9550	9550	0
506	20231110	120600	24079550	9550	9550	9550	9550	0
507	20231110	120500	24079550	9550	9550	9550	9550	0
508	20231110	120400	24079550	9550	9550	9550	9550	112
509	20231110	120300	23009950	9540	9540	9540	9540	0
510	20231110	120200	23009950	9540	9540	9540	9540	0
511	20231110	120100	23009950	9540	9540	9540	9540	0
512	20231110	120000	23009950	9540	9540	9540	9540	0
513	20231110	115900	23009950	9540	9540	9540	9540	1
514	20231110	115800	23000410	9540	9540	9540	9540	0
515	20231110	115700	23000410	9540	9540	9540	9540	0
516	20231110	115600	23000410	9540	9540	9540	9540	1
517	20231110	115500	22990870	9520	9520	9520	9520	0
518	20231110	115400	22990870	9520	9520	9520	9520	0
519	20231110	115300	22990870	9520	9520	9520	9520	10
520	20231110	115200	22895670	9520	9520	9520	9520	20
521	20231110	115100	22705270	9510	9510	9510	9510	0
522	20231110	115000	22705270	9510	9510	9510	9510	0
523	20231110	114900	22705270	9510	9510	9510	9510	0
524	20231110	114800	22705270	9510	9510	9510	9510	0
525	20231110	114700	22705270	9510	9510	9510	9510	0
526	20231110	114600	22705270	9510	9510	9510	9510	0
527	20231110	114500	22705270	9510	9510	9510	9510	0
528	20231110	114400	22705270	9510	9510	9510	9510	0
529	20231110	114300	22705270	9510	9510	9510	9510	0
530	20231110	114200	22705270	9510	9510	9510	9510	0
531	20231110	114100	22705270	9510	9510	9510	9510	0
532	20231110	114000	22705270	9510	9510	9510	9510	0
533	20231110	113900	22705270	9510	9510	9510	9510	1
534	20231110	113800	22695760	9510	9510	9510	9510	98
535	20231110	113700	21763780	9510	9510	9510	9510	0
536	20231110	113600	21763780	9510	9510	9510	9510	0
537	20231110	113500	21763780	9510	9510	9510	9510	0
538	20231110	113400	21763780	9510	9510	9510	9510	0
539	20231110	113300	21763780	9510	9510	9510	9510	0
540	20231110	113200	21763780	9510	9510	9510	9510	0
541	20231110	113100	21763780	9510	9510	9510	9510	0
542	20231110	113000	21763780	9510	9510	9510	9510	0
543	20231110	112900	21763780	9510	9510	9510	9510	17
544	20231110	112800	21602110	9510	9500	9510	9500	13
545	20231110	112700	21478600	9510	9510	9510	9510	0
546	20231110	112600	21478600	9510	9510	9510	9510	0
547	20231110	112500	21478600	9510	9510	9510	9510	0
548	20231110	112400	21478600	9510	9510	9510	9510	0
549	20231110	112300	21478600	9510	9510	9510	9510	0
550	20231110	112200	21478600	9510	9510	9510	9510	0
551	20231110	112100	21478600	9510	9510	9510	9510	0
552	20231110	112000	21478600	9510	9510	9510	9510	0
553	20231110	111900	21478600	9510	9510	9510	9510	0
554	20231110	111800	21478600	9510	9510	9510	9510	0
555	20231110	111700	21478600	9510	9510	9510	9510	0
556	20231110	111600	21478600	9510	9510	9510	9510	0
557	20231110	111500	21478600	9510	9510	9510	9510	10
558	20231110	111400	21383500	9510	9510	9510	9510	0
559	20231110	111300	21383500	9510	9510	9510	9510	0
560	20231110	111200	21383500	9510	9510	9510	9510	0
561	20231110	111100	21383500	9510	9510	9510	9510	0
562	20231110	111000	21383500	9510	9510	9510	9510	0
563	20231110	110900	21383500	9510	9510	9510	9510	0
564	20231110	110800	21383500	9510	9510	9510	9510	4
565	20231110	110700	21345460	9510	9510	9510	9510	0
566	20231110	110600	21345460	9510	9510	9510	9510	0
567	20231110	110500	21345460	9510	9510	9510	9510	0
568	20231110	110400	21345460	9510	9510	9510	9510	93
569	20231110	110300	20461030	9510	9510	9510	9510	0
570	20231110	110200	20461030	9510	9510	9510	9510	0
571	20231110	110100	20461030	9510	9510	9510	9510	0
572	20231110	110000	20461030	9510	9510	9510	9510	0
573	20231110	105900	20461030	9510	9520	9520	9510	25
574	20231110	105800	20223200	9530	9530	9530	9530	0
575	20231110	105700	20223200	9530	9530	9530	9530	28
576	20231110	105600	19956360	9540	9540	9540	9540	0
577	20231110	105500	19956360	9540	9540	9540	9540	0
578	20231110	105400	19956360	9540	9540	9540	9540	0
579	20231110	105300	19956360	9540	9540	9540	9540	0
580	20231110	105200	19956360	9540	9540	9540	9540	0
581	20231110	105100	19956360	9540	9540	9540	9540	0
582	20231110	105000	19956360	9540	9540	9540	9540	14
583	20231110	104900	19822800	9550	9550	9550	9550	0
584	20231110	104800	19822800	9550	9550	9550	9550	0
585	20231110	104700	19822800	9550	9550	9550	9550	0
586	20231110	104600	19822800	9550	9550	9550	9550	0
587	20231110	104500	19822800	9550	9550	9550	9550	0
588	20231110	104400	19822800	9550	9550	9550	9550	0
589	20231110	104300	19822800	9550	9550	9550	9550	0
590	20231110	104200	19822800	9550	9550	9550	9550	0
591	20231110	104100	19822800	9550	9550	9550	9550	0
592	20231110	104000	19822800	9550	9550	9550	9550	0
593	20231110	103900	19822800	9550	9550	9550	9550	54
594	20231110	103800	19307100	9580	9580	9580	9580	0
595	20231110	103700	19307100	9580	9580	9580	9580	0
596	20231110	103600	19307100	9580	9580	9580	9580	0
597	20231110	103500	19307100	9580	9580	9580	9580	0
598	20231110	103400	19307100	9580	9580	9580	9580	0
599	20231110	103300	19307100	9580	9580	9580	9580	0
600	20231110	103200	19307100	9580	9580	9580	9580	0
601	20231110	103100	19307100	9580	9580	9580	9580	0
602	20231110	103000	19307100	9580	9580	9580	9580	0
603	20231110	102900	19307100	9580	9580	9580	9580	20
604	20231110	102800	19115500	9580	9580	9580	9580	0
605	20231110	102700	19115500	9580	9540	9580	9540	50
606	20231110	102600	18638100	9600	9600	9600	9600	0
607	20231110	102500	18638100	9600	9600	9600	9600	0
608	20231110	102400	18638100	9600	9600	9600	9600	0
609	20231110	102300	18638100	9600	9600	9600	9600	0
610	20231110	102200	18638100	9600	9600	9600	9600	0
611	20231110	102100	18638100	9600	9600	9600	9600	0
612	20231110	102000	18638100	9600	9600	9600	9600	0
613	20231110	101900	18638100	9600	9600	9600	9600	1
614	20231110	101800	18628500	9600	9600	9600	9600	0
615	20231110	101700	18628500	9600	9600	9600	9600	0
616	20231110	101600	18628500	9600	9600	9600	9600	0
617	20231110	101500	18628500	9600	9600	9600	9600	0
618	20231110	101400	18628500	9600	9600	9600	9600	0
619	20231110	101300	18628500	9600	9600	9600	9600	0
620	20231110	101200	18628500	9600	9600	9600	9600	0
621	20231110	101100	18628500	9600	9600	9600	9600	0
622	20231110	101000	18628500	9600	9600	9600	9600	10
623	20231110	100900	18532500	9540	9540	9540	9540	0
624	20231110	100800	18532500	9540	9540	9540	9540	1
625	20231110	100700	18522960	9550	9550	9550	9550	0
626	20231110	100600	18522960	9550	9550	9550	9550	0
627	20231110	100500	18522960	9550	9550	9550	9550	0
628	20231110	100400	18522960	9550	9550	9550	9550	10
629	20231110	100300	18427460	9600	9600	9600	9600	0
630	20231110	100200	18427460	9600	9580	9600	9580	101
631	20231110	100100	17457880	9600	9600	9600	9600	0
632	20231110	100000	17457880	9600	9600	9600	9600	0
633	20231110	095900	17457880	9600	9600	9600	9600	10
634	20231110	095800	17361880	9600	9570	9600	9570	10
635	20231110	095700	17266000	9450	9450	9450	9450	0
636	20231110	095600	17266000	9450	9450	9450	9450	0
637	20231110	095500	17266000	9450	9450	9450	9450	0
638	20231110	095400	17266000	9450	9450	9450	9450	0
639	20231110	095300	17266000	9450	9450	9450	9450	0
640	20231110	095200	17266000	9450	9570	9570	9450	472
641	20231110	095100	12789500	9570	9570	9570	9570	0
642	20231110	095000	12789500	9570	9570	9570	9570	0
643	20231110	094900	12789500	9570	9570	9570	9570	0
644	20231110	094800	12789500	9570	9570	9570	9570	0
645	20231110	094700	12789500	9570	9570	9570	9570	0
646	20231110	094600	12789500	9570	9570	9570	9570	0
647	20231110	094500	12789500	9570	9570	9570	9570	0
648	20231110	094400	12789500	9570	9480	9570	9480	77
649	20231110	094300	12057370	9480	9480	9480	9480	0
650	20231110	094200	12057370	9480	9480	9480	9480	0
651	20231110	094100	12057370	9480	9480	9480	9480	0
652	20231110	094000	12057370	9480	9480	9480	9480	0
653	20231110	093900	12057370	9480	9520	9520	9480	500
654	20231110	093800	7304920	9550	9550	9550	9550	0
655	20231110	093700	7304920	9550	9550	9550	9550	0
656	20231110	093600	7304920	9550	9550	9550	9550	0
657	20231110	093500	7304920	9550	9550	9550	9550	0
658	20231110	093400	7304920	9550	9550	9550	9550	0
659	20231110	093300	7304920	9550	9550	9550	9550	0
660	20231110	093200	7304920	9550	9550	9550	9550	0
661	20231110	093100	7304920	9550	9550	9550	9550	1
662	20231110	093000	7295370	9540	9540	9540	9540	0
663	20231110	092900	7295370	9540	9540	9540	9540	1
664	20231110	092800	7285830	9520	9520	9520	9520	0
665	20231110	092700	7285830	9520	9520	9520	9520	0
666	20231110	092600	7285830	9520	9550	9550	9520	176
667	20231110	092500	5609280	9600	9600	9600	9600	0
668	20231110	092400	5609280	9600	9600	9600	9600	0
669	20231110	092300	5609280	9600	9600	9600	9600	0
670	20231110	092200	5609280	9600	9600	9600	9600	10
671	20231110	092100	5513280	9530	9530	9530	9530	0
672	20231110	092000	5513280	9530	9530	9530	9530	1
673	20231110	091900	5503750	9540	9540	9540	9540	0
674	20231110	091800	5503750	9540	9540	9540	9540	4
675	20231110	091700	5465590	9560	9560	9560	9560	143
676	20231110	091600	4098510	9560	9560	9560	9560	1
677	20231110	091500	4088950	9540	9540	9540	9540	1
678	20231110	091400	4079410	9570	9570	9570	9570	0
679	20231110	091300	4079410	9570	9570	9570	9570	0
680	20231110	091200	4079410	9570	9570	9570	9570	1
681	20231110	091100	4069840	9570	9570	9570	9570	2
682	20231110	091000	4050700	9540	9540	9540	9540	0
683	20231110	090900	4050700	9540	9570	9570	9540	110
684	20231110	090800	2998640	9600	9600	9600	9600	1
685	20231110	090700	2989040	9600	9600	9600	9600	0
686	20231110	090600	2989040	9600	9620	9620	9600	4
687	20231110	090500	2950590	9550	9550	9550	9550	0
688	20231110	090400	2950590	9550	9550	9550	9550	4
689	20231110	090300	2912390	9640	9580	9640	9520	75
690	20231110	090200	2196680	9580	9580	9580	9580	0
691	20231110	090100	2196680	9580	9600	9600	9580	218
692	20231110	090000	106140	9610	9680	9680	9610	11