KissMeData/043360/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	192400	101868820	2715	2715	2715	2715	326
3	20231110	192300	101868820	2715	2715	2715	2715	0
4	20231110	192200	101868820	2715	2715	2715	2715	0
5	20231110	192100	101868820	2715	2715	2715	2715	0
6	20231110	192000	101868820	2715	2715	2715	2715	0
7	20231110	191900	101868820	2715	2715	2715	2715	0
8	20231110	191800	101868820	2715	2715	2715	2715	0
9	20231110	191700	101868820	2715	2715	2715	2715	0
10	20231110	191600	101868820	2715	2715	2715	2715	0
11	20231110	191500	101868820	2715	2715	2715	2715	0
12	20231110	191400	101868820	2715	2715	2715	2715	0
13	20231110	191300	101868820	2715	2715	2715	2715	0
14	20231110	191200	101868820	2715	2715	2715	2715	0
15	20231110	191100	101868820	2715	2715	2715	2715	0
16	20231110	191000	101868820	2715	2715	2715	2715	0
17	20231110	190900	101868820	2715	2715	2715	2715	0
18	20231110	190800	101868820	2715	2715	2715	2715	0
19	20231110	190700	101868820	2715	2715	2715	2715	0
20	20231110	190600	101868820	2715	2715	2715	2715	0
21	20231110	190500	101868820	2715	2715	2715	2715	0
22	20231110	190400	101868820	2715	2715	2715	2715	0
23	20231110	190300	101868820	2715	2715	2715	2715	0
24	20231110	190200	101868820	2715	2715	2715	2715	0
25	20231110	190100	101868820	2715	2715	2715	2715	0
26	20231110	190000	101868820	2715	2715	2715	2715	0
27	20231110	185900	101868820	2715	2715	2715	2715	0
28	20231110	185800	101868820	2715	2715	2715	2715	0
29	20231110	185700	101868820	2715	2715	2715	2715	0
30	20231110	185600	101868820	2715	2715	2715	2715	0
31	20231110	185500	101868820	2715	2715	2715	2715	0
32	20231110	185400	101868820	2715	2715	2715	2715	326
33	20231110	185300	101868820	2715	2715	2715	2715	0
34	20231110	185200	101868820	2715	2715	2715	2715	0
35	20231110	185100	101868820	2715	2715	2715	2715	0
36	20231110	185000	101868820	2715	2715	2715	2715	0
37	20231110	184900	101868820	2715	2715	2715	2715	0
38	20231110	184800	101868820	2715	2715	2715	2715	0
39	20231110	184700	101868820	2715	2715	2715	2715	0
40	20231110	184600	101868820	2715	2715	2715	2715	0
41	20231110	184500	101868820	2715	2715	2715	2715	0
42	20231110	184400	101868820	2715	2715	2715	2715	0
43	20231110	184300	101868820	2715	2715	2715	2715	0
44	20231110	184200	101868820	2715	2715	2715	2715	0
45	20231110	184100	101868820	2715	2715	2715	2715	0
46	20231110	184000	101868820	2715	2715	2715	2715	0
47	20231110	183900	101868820	2715	2715	2715	2715	0
48	20231110	183800	101868820	2715	2715	2715	2715	0
49	20231110	183700	101868820	2715	2715	2715	2715	0
50	20231110	183600	101868820	2715	2715	2715	2715	0
51	20231110	183500	101868820	2715	2715	2715	2715	0
52	20231110	183400	101868820	2715	2715	2715	2715	0
53	20231110	183300	101868820	2715	2715	2715	2715	0
54	20231110	183200	101868820	2715	2715	2715	2715	0
55	20231110	183100	101868820	2715	2715	2715	2715	0
56	20231110	183000	101868820	2715	2715	2715	2715	0
57	20231110	182900	101868820	2715	2715	2715	2715	0
58	20231110	182800	101868820	2715	2715	2715	2715	0
59	20231110	182700	101868820	2715	2715	2715	2715	0
60	20231110	182600	101868820	2715	2715	2715	2715	0
61	20231110	182500	101868820	2715	2715	2715	2715	0
62	20231110	182400	101868820	2715	2715	2715	2715	326
63	20231110	182300	101868820	2715	2715	2715	2715	0
64	20231110	182200	101868820	2715	2715	2715	2715	0
65	20231110	182100	101868820	2715	2715	2715	2715	0
66	20231110	182000	101868820	2715	2715	2715	2715	0
67	20231110	181900	101868820	2715	2715	2715	2715	0
68	20231110	181800	101868820	2715	2715	2715	2715	0
69	20231110	181700	101868820	2715	2715	2715	2715	0
70	20231110	181600	101868820	2715	2715	2715	2715	0
71	20231110	181500	101868820	2715	2715	2715	2715	0
72	20231110	181400	101868820	2715	2715	2715	2715	0
73	20231110	181300	101868820	2715	2715	2715	2715	0
74	20231110	181200	101868820	2715	2715	2715	2715	0
75	20231110	181100	101868820	2715	2715	2715	2715	0
76	20231110	181000	101868820	2715	2715	2715	2715	0
77	20231110	180900	101868820	2715	2715	2715	2715	0
78	20231110	180800	101868820	2715	2715	2715	2715	0
79	20231110	180700	101868820	2715	2715	2715	2715	0
80	20231110	180600	101868820	2715	2715	2715	2715	0
81	20231110	180500	101868820	2715	2715	2715	2715	0
82	20231110	180400	101868820	2715	2715	2715	2715	0
83	20231110	180300	101868820	2715	2715	2715	2715	0
84	20231110	180200	101868820	2715	2715	2715	2715	0
85	20231110	180100	101868820	2715	2715	2715	2715	0
86	20231110	180000	101868820	2715	2715	2715	2715	0
87	20231110	175900	101868820	2715	2715	2715	2715	0
88	20231110	175800	101868820	2715	2715	2715	2715	0
89	20231110	175700	101868820	2715	2715	2715	2715	0
90	20231110	175600	101868820	2715	2715	2715	2715	0
91	20231110	175500	101868820	2715	2715	2715	2715	0
92	20231110	175400	101868820	2715	2715	2715	2715	326
93	20231110	175300	101868820	2715	2715	2715	2715	0
94	20231110	175200	101868820	2715	2715	2715	2715	0
95	20231110	175100	101868820	2715	2715	2715	2715	0
96	20231110	175000	101868820	2715	2715	2715	2715	0
97	20231110	174900	101868820	2715	2715	2715	2715	0
98	20231110	174800	101868820	2715	2715	2715	2715	0
99	20231110	174700	101868820	2715	2715	2715	2715	0
100	20231110	174600	101868820	2715	2715	2715	2715	0
101	20231110	174500	101868820	2715	2715	2715	2715	0
102	20231110	174400	101868820	2715	2715	2715	2715	0
103	20231110	174300	101868820	2715	2715	2715	2715	0
104	20231110	174200	101868820	2715	2715	2715	2715	0
105	20231110	174100	101868820	2715	2715	2715	2715	0
106	20231110	174000	101868820	2715	2715	2715	2715	0
107	20231110	173900	101868820	2715	2715	2715	2715	0
108	20231110	173800	101868820	2715	2715	2715	2715	0
109	20231110	173700	101868820	2715	2715	2715	2715	0
110	20231110	173600	101868820	2715	2715	2715	2715	0
111	20231110	173500	101868820	2715	2715	2715	2715	0
112	20231110	173400	101868820	2715	2715	2715	2715	0
113	20231110	173300	101868820	2715	2715	2715	2715	0
114	20231110	173200	101868820	2715	2715	2715	2715	0
115	20231110	173100	101868820	2715	2715	2715	2715	0
116	20231110	173000	101868820	2715	2715	2715	2715	0
117	20231110	172900	101868820	2715	2715	2715	2715	0
118	20231110	172800	101868820	2715	2715	2715	2715	0
119	20231110	172700	101868820	2715	2715	2715	2715	0
120	20231110	172600	101868820	2715	2715	2715	2715	0
121	20231110	172500	101868820	2715	2715	2715	2715	0
122	20231110	172400	101868820	2715	2715	2715	2715	326
123	20231110	172300	101868820	2715	2715	2715	2715	0
124	20231110	172200	101868820	2715	2715	2715	2715	0
125	20231110	172100	101868820	2715	2715	2715	2715	0
126	20231110	172000	101868820	2715	2715	2715	2715	0
127	20231110	171900	101868820	2715	2715	2715	2715	0
128	20231110	171800	101868820	2715	2715	2715	2715	0
129	20231110	171700	101868820	2715	2715	2715	2715	0
130	20231110	171600	101868820	2715	2715	2715	2715	0
131	20231110	171500	101868820	2715	2715	2715	2715	0
132	20231110	171400	101868820	2715	2715	2715	2715	0
133	20231110	171300	101868820	2715	2715	2715	2715	0
134	20231110	171200	101868820	2715	2715	2715	2715	0
135	20231110	171100	101868820	2715	2715	2715	2715	0
136	20231110	171000	101868820	2715	2715	2715	2715	0
137	20231110	170900	101868820	2715	2715	2715	2715	0
138	20231110	170800	101868820	2715	2715	2715	2715	0
139	20231110	170700	101868820	2715	2715	2715	2715	0
140	20231110	170600	101868820	2715	2715	2715	2715	0
141	20231110	170500	101868820	2715	2715	2715	2715	0
142	20231110	170400	101868820	2715	2715	2715	2715	0
143	20231110	170300	101868820	2715	2715	2715	2715	0
144	20231110	170200	101868820	2715	2715	2715	2715	0
145	20231110	170100	101868820	2715	2715	2715	2715	0
146	20231110	170000	101868820	2715	2715	2715	2715	0
147	20231110	165900	101868820	2715	2715	2715	2715	0
148	20231110	165800	101868820	2715	2715	2715	2715	0
149	20231110	165700	101868820	2715	2715	2715	2715	0
150	20231110	165600	101868820	2715	2715	2715	2715	0
151	20231110	165500	101868820	2715	2715	2715	2715	0
152	20231110	165400	101868820	2715	2715	2715	2715	326
153	20231110	165300	101868820	2715	2715	2715	2715	0
154	20231110	165200	101868820	2715	2715	2715	2715	0
155	20231110	165100	101868820	2715	2715	2715	2715	0
156	20231110	165000	101868820	2715	2715	2715	2715	0
157	20231110	164900	101868820	2715	2715	2715	2715	0
158	20231110	164800	101868820	2715	2715	2715	2715	0
159	20231110	164700	101868820	2715	2715	2715	2715	0
160	20231110	164600	101868820	2715	2715	2715	2715	0
161	20231110	164500	101868820	2715	2715	2715	2715	0
162	20231110	164400	101868820	2715	2715	2715	2715	0
163	20231110	164300	101868820	2715	2715	2715	2715	0
164	20231110	164200	101868820	2715	2715	2715	2715	0
165	20231110	164100	101868820	2715	2715	2715	2715	0
166	20231110	164000	101868820	2715	2715	2715	2715	0
167	20231110	163900	101868820	2715	2715	2715	2715	0
168	20231110	163800	101868820	2715	2715	2715	2715	0
169	20231110	163700	101868820	2715	2715	2715	2715	0
170	20231110	163600	101868820	2715	2715	2715	2715	0
171	20231110	163500	101868820	2715	2715	2715	2715	0
172	20231110	163400	101868820	2715	2715	2715	2715	0
173	20231110	163300	101868820	2715	2715	2715	2715	0
174	20231110	163200	101868820	2715	2715	2715	2715	0
175	20231110	163100	101868820	2715	2715	2715	2715	0
176	20231110	163000	101868820	2715	2715	2715	2715	0
177	20231110	162900	101868820	2715	2715	2715	2715	0
178	20231110	162800	101868820	2715	2715	2715	2715	0
179	20231110	162700	101868820	2715	2715	2715	2715	0
180	20231110	162600	101868820	2715	2715	2715	2715	0
181	20231110	162500	101868820	2715	2715	2715	2715	0
182	20231110	162400	101868820	2715	2715	2715	2715	326
183	20231110	162300	101868820	2715	2715	2715	2715	0
184	20231110	162200	101868820	2715	2715	2715	2715	0
185	20231110	162100	101868820	2715	2715	2715	2715	0
186	20231110	162000	101868820	2715	2715	2715	2715	0
187	20231110	161900	101868820	2715	2715	2715	2715	0
188	20231110	161800	101868820	2715	2715	2715	2715	0
189	20231110	161700	101868820	2715	2715	2715	2715	0
190	20231110	161600	101868820	2715	2715	2715	2715	0
191	20231110	161500	101868820	2715	2715	2715	2715	0
192	20231110	161400	101868820	2715	2715	2715	2715	0
193	20231110	161300	101868820	2715	2715	2715	2715	0
194	20231110	161200	101868820	2715	2715	2715	2715	0
195	20231110	161100	101868820	2715	2715	2715	2715	0
196	20231110	161000	101868820	2715	2715	2715	2715	0
197	20231110	160900	101868820	2715	2715	2715	2715	0
198	20231110	160800	101868820	2715	2715	2715	2715	0
199	20231110	160700	101868820	2715	2715	2715	2715	0
200	20231110	160600	101868820	2715	2715	2715	2715	0
201	20231110	160500	101868820	2715	2715	2715	2715	0
202	20231110	160400	101868820	2715	2715	2715	2715	0
203	20231110	160300	101868820	2715	2715	2715	2715	0
204	20231110	160200	101868820	2715	2715	2715	2715	0
205	20231110	160100	101868820	2715	2715	2715	2715	0
206	20231110	160000	101868820	2715	2715	2715	2715	0
207	20231110	155900	101868820	2715	2715	2715	2715	0
208	20231110	155800	101868820	2715	2715	2715	2715	0
209	20231110	155700	101868820	2715	2715	2715	2715	0
210	20231110	155600	101868820	2715	2715	2715	2715	0
211	20231110	155500	101868820	2715	2715	2715	2715	0
212	20231110	155400	101868820	2715	2715	2715	2715	326
213	20231110	155300	101868820	2715	2715	2715	2715	0
214	20231110	155200	101868820	2715	2715	2715	2715	0
215	20231110	155100	101868820	2715	2715	2715	2715	0
216	20231110	155000	101868820	2715	2715	2715	2715	0
217	20231110	154900	101868820	2715	2715	2715	2715	0
218	20231110	154800	101868820	2715	2715	2715	2715	0
219	20231110	154700	101868820	2715	2715	2715	2715	0
220	20231110	154600	101868820	2715	2715	2715	2715	0
221	20231110	154500	101868820	2715	2715	2715	2715	0
222	20231110	154400	101868820	2715	2715	2715	2715	0
223	20231110	154300	101868820	2715	2715	2715	2715	0
224	20231110	154200	101868820	2715	2715	2715	2715	0
225	20231110	154100	101868820	2715	2715	2715	2715	0
226	20231110	154000	101868820	2715	2715	2715	2715	0
227	20231110	153900	101868820	2715	2715	2715	2715	0
228	20231110	153800	101868820	2715	2715	2715	2715	0
229	20231110	153700	101868820	2715	2715	2715	2715	0
230	20231110	153600	101868820	2715	2715	2715	2715	0
231	20231110	153500	101868820	2715	2715	2715	2715	0
232	20231110	153400	101868820	2715	2715	2715	2715	0
233	20231110	153300	101868820	2715	2715	2715	2715	0
234	20231110	153200	101868820	2715	2715	2715	2715	0
235	20231110	153100	101868820	2715	2715	2715	2715	0
236	20231110	153000	101868820	2715	2715	2715	2715	326
237	20231110	152900	100983730	2715	2715	2715	2715	0
238	20231110	152800	100983730	2715	2715	2715	2715	0
239	20231110	152700	100983730	2715	2715	2715	2715	0
240	20231110	152600	100983730	2715	2715	2715	2715	0
241	20231110	152500	100983730	2715	2715	2715	2715	0
242	20231110	152400	100983730	2715	2715	2715	2715	0
243	20231110	152300	100983730	2715	2715	2715	2715	0
244	20231110	152200	100983730	2715	2715	2715	2715	0
245	20231110	152100	100983730	2715	2715	2715	2715	0
246	20231110	152000	100983730	2715	2715	2715	2715	0
247	20231110	151900	100983730	2715	2715	2715	2715	0
248	20231110	151800	100983730	2715	2710	2715	2710	2000
249	20231110	151700	95558735	2715	2715	2715	2715	0
250	20231110	151600	95558735	2715	2715	2715	2715	0
251	20231110	151500	95558735	2715	2715	2715	2715	0
252	20231110	151400	95558735	2715	2715	2715	2715	0
253	20231110	151300	95558735	2715	2715	2715	2715	0
254	20231110	151200	95558735	2715	2710	2715	2710	415
255	20231110	151100	94434080	2710	2710	2710	2710	146
256	20231110	151000	94038420	2710	2710	2710	2710	0
257	20231110	150900	94038420	2710	2710	2710	2710	1
258	20231110	150800	94035710	2700	2710	2710	2700	2
259	20231110	150700	94030300	2700	2700	2700	2700	3
260	20231110	150600	94022200	2710	2710	2710	2710	0
261	20231110	150500	94022200	2710	2710	2710	2710	0
262	20231110	150400	94022200	2710	2710	2710	2710	0
263	20231110	150300	94022200	2710	2710	2710	2710	0
264	20231110	150200	94022200	2710	2710	2710	2710	5
265	20231110	150100	94008650	2710	2710	2710	2710	0
266	20231110	150000	94008650	2710	2700	2710	2700	45
267	20231110	145900	93887140	2700	2710	2710	2700	20
268	20231110	145800	93832950	2710	2710	2710	2710	0
269	20231110	145700	93832950	2710	2710	2710	2710	0
270	20231110	145600	93832950	2710	2710	2710	2710	0
271	20231110	145500	93832950	2710	2710	2710	2710	0
272	20231110	145400	93832950	2710	2710	2710	2710	0
273	20231110	145300	93832950	2710	2710	2710	2710	0
274	20231110	145200	93832950	2710	2710	2710	2710	0
275	20231110	145100	93832950	2710	2710	2710	2710	0
276	20231110	145000	93832950	2710	2710	2710	2710	0
277	20231110	144900	93832950	2710	2710	2710	2710	0
278	20231110	144800	93832950	2710	2710	2710	2710	0
279	20231110	144700	93832950	2710	2710	2710	2710	1
280	20231110	144600	93830240	2700	2700	2700	2700	0
281	20231110	144500	93830240	2700	2700	2700	2700	0
282	20231110	144400	93830240	2700	2700	2700	2700	0
283	20231110	144300	93830240	2700	2700	2700	2700	0
284	20231110	144200	93830240	2700	2700	2700	2700	0
285	20231110	144100	93830240	2700	2700	2700	2700	0
286	20231110	144000	93830240	2700	2700	2700	2700	0
287	20231110	143900	93830240	2700	2700	2700	2700	0
288	20231110	143800	93830240	2700	2700	2700	2700	24
289	20231110	143700	93765440	2700	2700	2700	2700	0
290	20231110	143600	93765440	2700	2700	2700	2700	0
291	20231110	143500	93765440	2700	2700	2700	2700	0
292	20231110	143400	93765440	2700	2700	2700	2700	0
293	20231110	143300	93765440	2700	2700	2700	2700	0
294	20231110	143200	93765440	2700	2700	2700	2700	0
295	20231110	143100	93765440	2700	2700	2700	2700	0
296	20231110	143000	93765440	2700	2700	2700	2700	0
297	20231110	142900	93765440	2700	2700	2700	2700	519
298	20231110	142800	92364140	2700	2700	2700	2700	0
299	20231110	142700	92364140	2700	2700	2700	2700	0
300	20231110	142600	92364140	2700	2700	2700	2700	0
301	20231110	142500	92364140	2700	2700	2700	2700	0
302	20231110	142400	92364140	2700	2700	2700	2700	30
303	20231110	142300	92283140	2705	2705	2705	2705	378
304	20231110	142200	91260650	2700	2700	2700	2700	0
305	20231110	142100	91260650	2700	2700	2700	2700	0
306	20231110	142000	91260650	2700	2700	2700	2700	380
307	20231110	141900	90234650	2700	2700	2700	2700	0
308	20231110	141800	90234650	2700	2700	2700	2700	0
309	20231110	141700	90234650	2700	2700	2700	2700	0
310	20231110	141600	90234650	2700	2700	2700	2700	0
311	20231110	141500	90234650	2700	2700	2700	2700	0
312	20231110	141400	90234650	2700	2700	2700	2700	0
313	20231110	141300	90234650	2700	2700	2700	2700	0
314	20231110	141200	90234650	2700	2700	2700	2700	1000
315	20231110	141100	87534650	2715	2715	2715	2715	0
316	20231110	141000	87534650	2715	2715	2715	2715	0
317	20231110	140900	87534650	2715	2715	2715	2715	0
318	20231110	140800	87534650	2715	2715	2715	2715	0
319	20231110	140700	87534650	2715	2715	2715	2715	0
320	20231110	140600	87534650	2715	2715	2715	2715	0
321	20231110	140500	87534650	2715	2715	2715	2715	0
322	20231110	140400	87534650	2715	2715	2715	2715	0
323	20231110	140300	87534650	2715	2715	2715	2715	0
324	20231110	140200	87534650	2715	2715	2715	2715	0
325	20231110	140100	87534650	2715	2715	2715	2715	0
326	20231110	140000	87534650	2715	2715	2715	2715	0
327	20231110	135900	87534650	2715	2715	2715	2715	0
328	20231110	135800	87534650	2715	2715	2715	2715	0
329	20231110	135700	87534650	2715	2715	2715	2715	0
330	20231110	135600	87534650	2715	2715	2715	2715	0
331	20231110	135500	87534650	2715	2715	2715	2715	0
332	20231110	135400	87534650	2715	2715	2715	2715	0
333	20231110	135300	87534650	2715	2715	2715	2715	0
334	20231110	135200	87534650	2715	2715	2715	2715	0
335	20231110	135100	87534650	2715	2715	2715	2715	0
336	20231110	135000	87534650	2715	2715	2715	2715	5
337	20231110	134900	87521075	2715	2715	2715	2715	5
338	20231110	134800	87507500	2715	2715	2715	2715	0
339	20231110	134700	87507500	2715	2715	2715	2715	0
340	20231110	134600	87507500	2715	2715	2715	2715	0
341	20231110	134500	87507500	2715	2715	2715	2715	0
342	20231110	134400	87507500	2715	2715	2715	2715	0
343	20231110	134300	87507500	2715	2715	2715	2715	6
344	20231110	134200	87491210	2720	2720	2720	2720	0
345	20231110	134100	87491210	2720	2720	2720	2720	0
346	20231110	134000	87491210	2720	2720	2720	2720	0
347	20231110	133900	87491210	2720	2720	2720	2720	0
348	20231110	133800	87491210	2720	2720	2720	2720	0
349	20231110	133700	87491210	2720	2720	2720	2720	0
350	20231110	133600	87491210	2720	2720	2720	2720	0
351	20231110	133500	87491210	2720	2720	2720	2720	0
352	20231110	133400	87491210	2720	2720	2720	2720	0
353	20231110	133300	87491210	2720	2720	2720	2720	0
354	20231110	133200	87491210	2720	2720	2720	2720	0
355	20231110	133100	87491210	2720	2720	2720	2720	0
356	20231110	133000	87491210	2720	2720	2720	2720	0
357	20231110	132900	87491210	2720	2720	2720	2720	0
358	20231110	132800	87491210	2720	2720	2720	2720	0
359	20231110	132700	87491210	2720	2720	2720	2720	0
360	20231110	132600	87491210	2720	2720	2720	2720	0
361	20231110	132500	87491210	2720	2720	2720	2720	0
362	20231110	132400	87491210	2720	2720	2720	2720	0
363	20231110	132300	87491210	2720	2720	2720	2720	1
364	20231110	132200	87488490	2700	2700	2700	2700	0
365	20231110	132100	87488490	2700	2715	2715	2700	6
366	20231110	132000	87472260	2715	2715	2715	2715	0
367	20231110	131900	87472260	2715	2715	2715	2715	0
368	20231110	131800	87472260	2715	2715	2715	2715	0
369	20231110	131700	87472260	2715	2715	2715	2715	0
370	20231110	131600	87472260	2715	2715	2715	2715	0
371	20231110	131500	87472260	2715	2715	2715	2715	0
372	20231110	131400	87472260	2715	2715	2715	2715	0
373	20231110	131300	87472260	2715	2715	2715	2715	0
374	20231110	131200	87472260	2715	2715	2715	2715	0
375	20231110	131100	87472260	2715	2715	2715	2715	0
376	20231110	131000	87472260	2715	2715	2715	2715	0
377	20231110	130900	87472260	2715	2715	2715	2715	998
378	20231110	130800	84762690	2710	2710	2710	2710	0
379	20231110	130700	84762690	2710	2710	2710	2710	0
380	20231110	130600	84762690	2710	2710	2710	2710	0
381	20231110	130500	84762690	2710	2705	2710	2705	220
382	20231110	130400	84167160	2685	2685	2685	2685	0
383	20231110	130300	84167160	2685	2690	2690	2685	1211
384	20231110	130200	80912440	2690	2690	2690	2690	0
385	20231110	130100	80912440	2690	2690	2690	2690	63
386	20231110	130000	80742970	2705	2705	2705	2705	0
387	20231110	125900	80742970	2705	2705	2705	2705	0
388	20231110	125800	80742970	2705	2705	2705	2705	1
389	20231110	125700	80740265	2685	2685	2685	2685	0
390	20231110	125600	80740265	2685	2685	2685	2685	0
391	20231110	125500	80740265	2685	2695	2695	2685	500
392	20231110	125400	79396430	2705	2705	2705	2705	0
393	20231110	125300	79396430	2705	2705	2705	2705	0
394	20231110	125200	79396430	2705	2705	2705	2705	0
395	20231110	125100	79396430	2705	2705	2705	2705	267
396	20231110	125000	78674195	2705	2705	2705	2705	89
397	20231110	124900	78433450	2685	2685	2685	2685	500
398	20231110	124800	77090950	2685	2685	2685	2685	256
399	20231110	124700	76403590	2685	2685	2685	2685	0
400	20231110	124600	76403590	2685	2685	2685	2685	0
401	20231110	124500	76403590	2685	2685	2685	2685	0
402	20231110	124400	76403590	2685	2685	2685	2685	0
403	20231110	124300	76403590	2685	2685	2685	2685	0
404	20231110	124200	76403590	2685	2685	2685	2685	0
405	20231110	124100	76403590	2685	2685	2685	2685	0
406	20231110	124000	76403590	2685	2685	2685	2685	0
407	20231110	123900	76403590	2685	2685	2685	2685	0
408	20231110	123800	76403590	2685	2685	2685	2685	0
409	20231110	123700	76403590	2685	2690	2690	2685	600
410	20231110	123600	74791090	2685	2685	2685	2685	0
411	20231110	123500	74791090	2685	2685	2685	2685	0
412	20231110	123400	74791090	2685	2685	2685	2685	0
413	20231110	123300	74791090	2685	2700	2700	2685	2887
414	20231110	123200	67012705	2715	2715	2715	2715	0
415	20231110	123100	67012705	2715	2715	2715	2715	0
416	20231110	123000	67012705	2715	2715	2715	2715	1
417	20231110	122900	67009990	2700	2700	2700	2700	0
418	20231110	122800	67009990	2700	2700	2700	2700	0
419	20231110	122700	67009990	2700	2700	2700	2700	0
420	20231110	122600	67009990	2700	2700	2700	2700	1270
421	20231110	122500	63580990	2720	2720	2720	2720	0
422	20231110	122400	63580990	2720	2720	2720	2720	0
423	20231110	122300	63580990	2720	2720	2720	2720	0
424	20231110	122200	63580990	2720	2720	2720	2720	0
425	20231110	122100	63580990	2720	2720	2720	2720	0
426	20231110	122000	63580990	2720	2720	2720	2720	0
427	20231110	121900	63580990	2720	2720	2720	2720	0
428	20231110	121800	63580990	2720	2720	2720	2720	1
429	20231110	121700	63578270	2715	2700	2715	2700	397
430	20231110	121600	62503420	2720	2720	2720	2720	0
431	20231110	121500	62503420	2720	2720	2720	2720	0
432	20231110	121400	62503420	2720	2720	2720	2720	0
433	20231110	121300	62503420	2720	2720	2720	2720	0
434	20231110	121200	62503420	2720	2720	2720	2720	0
435	20231110	121100	62503420	2720	2720	2720	2720	0
436	20231110	121000	62503420	2720	2720	2720	2720	0
437	20231110	120900	62503420	2720	2720	2720	2720	0
438	20231110	120800	62503420	2720	2720	2720	2720	0
439	20231110	120700	62503420	2720	2720	2720	2720	0
440	20231110	120600	62503420	2720	2720	2720	2720	0
441	20231110	120500	62503420	2720	2720	2720	2720	0
442	20231110	120400	62503420	2720	2720	2720	2720	0
443	20231110	120300	62503420	2720	2720	2720	2720	0
444	20231110	120200	62503420	2720	2720	2720	2720	0
445	20231110	120100	62503420	2720	2720	2720	2720	0
446	20231110	120000	62503420	2720	2720	2720	2720	0
447	20231110	115900	62503420	2720	2720	2720	2720	0
448	20231110	115800	62503420	2720	2720	2720	2720	0
449	20231110	115700	62503420	2720	2720	2720	2720	0
450	20231110	115600	62503420	2720	2720	2720	2720	0
451	20231110	115500	62503420	2720	2720	2720	2720	0
452	20231110	115400	62503420	2720	2720	2720	2720	0
453	20231110	115300	62503420	2720	2720	2720	2720	0
454	20231110	115200	62503420	2720	2720	2720	2720	0
455	20231110	115100	62503420	2720	2715	2720	2715	4000
456	20231110	115000	51627110	2700	2700	2700	2700	0
457	20231110	114900	51627110	2700	2700	2700	2700	0
458	20231110	114800	51627110	2700	2705	2705	2700	500
459	20231110	114700	50276330	2720	2720	2720	2720	0
460	20231110	114600	50276330	2720	2720	2720	2720	0
461	20231110	114500	50276330	2720	2720	2720	2720	0
462	20231110	114400	50276330	2720	2720	2720	2720	0
463	20231110	114300	50276330	2720	2720	2720	2720	0
464	20231110	114200	50276330	2720	2720	2720	2720	0
465	20231110	114100	50276330	2720	2720	2720	2720	0
466	20231110	114000	50276330	2720	2720	2720	2720	0
467	20231110	113900	50276330	2720	2720	2720	2720	0
468	20231110	113800	50276330	2720	2720	2720	2720	1
469	20231110	113700	50273610	2705	2705	2705	2705	0
470	20231110	113600	50273610	2705	2705	2705	2705	844
471	20231110	113500	47990590	2705	2705	2705	2705	0
472	20231110	113400	47990590	2705	2705	2705	2705	0
473	20231110	113300	47990590	2705	2705	2705	2705	0
474	20231110	113200	47990590	2705	2705	2705	2705	0
475	20231110	113100	47990590	2705	2705	2705	2705	0
476	20231110	113000	47990590	2705	2705	2705	2705	0
477	20231110	112900	47990590	2705	2705	2705	2705	0
478	20231110	112800	47990590	2705	2705	2705	2705	0
479	20231110	112700	47990590	2705	2705	2705	2705	0
480	20231110	112600	47990590	2705	2705	2705	2705	0
481	20231110	112500	47990590	2705	2705	2705	2705	0
482	20231110	112400	47990590	2705	2705	2705	2705	0
483	20231110	112300	47990590	2705	2705	2705	2705	0
484	20231110	112200	47990590	2705	2705	2705	2705	0
485	20231110	112100	47990590	2705	2705	2705	2705	0
486	20231110	112000	47990590	2705	2705	2705	2705	0
487	20231110	111900	47990590	2705	2705	2705	2705	0
488	20231110	111800	47990590	2705	2705	2705	2705	0
489	20231110	111700	47990590	2705	2705	2705	2705	0
490	20231110	111600	47990590	2705	2705	2705	2705	0
491	20231110	111500	47990590	2705	2705	2705	2705	0
492	20231110	111400	47990590	2705	2705	2705	2705	0
493	20231110	111300	47990590	2705	2705	2705	2705	0
494	20231110	111200	47990590	2705	2705	2705	2705	0
495	20231110	111100	47990590	2705	2705	2705	2705	0
496	20231110	111000	47990590	2705	2705	2705	2705	0
497	20231110	110900	47990590	2705	2705	2705	2705	1
498	20231110	110800	47987885	2695	2695	2695	2695	0
499	20231110	110700	47987885	2695	2695	2695	2695	0
500	20231110	110600	47987885	2695	2695	2695	2695	0
501	20231110	110500	47987885	2695	2695	2695	2695	0
502	20231110	110400	47987885	2695	2695	2695	2695	0
503	20231110	110300	47987885	2695	2695	2695	2695	0
504	20231110	110200	47987885	2695	2695	2695	2695	120
505	20231110	110100	47664485	2695	2695	2695	2695	0
506	20231110	110000	47664485	2695	2695	2695	2695	0
507	20231110	105900	47664485	2695	2695	2695	2695	0
508	20231110	105800	47664485	2695	2695	2695	2695	0
509	20231110	105700	47664485	2695	2695	2695	2695	0
510	20231110	105600	47664485	2695	2695	2695	2695	0
511	20231110	105500	47664485	2695	2695	2695	2695	0
512	20231110	105400	47664485	2695	2695	2695	2695	0
513	20231110	105300	47664485	2695	2695	2695	2695	0
514	20231110	105200	47664485	2695	2695	2695	2695	0
515	20231110	105100	47664485	2695	2695	2695	2695	0
516	20231110	105000	47664485	2695	2695	2695	2695	0
517	20231110	104900	47664485	2695	2695	2695	2695	0
518	20231110	104800	47664485	2695	2695	2695	2695	0
519	20231110	104700	47664485	2695	2695	2695	2695	0
520	20231110	104600	47664485	2695	2690	2695	2690	1300
521	20231110	104500	44161660	2685	2685	2685	2685	30
522	20231110	104400	44081110	2690	2690	2690	2690	0
523	20231110	104300	44081110	2690	2690	2690	2690	37
524	20231110	104200	43981580	2690	2690	2690	2690	0
525	20231110	104100	43981580	2690	2690	2690	2690	0
526	20231110	104000	43981580	2690	2690	2690	2690	0
527	20231110	103900	43981580	2690	2690	2690	2690	0
528	20231110	103800	43981580	2690	2690	2690	2690	0
529	20231110	103700	43981580	2690	2690	2690	2690	0
530	20231110	103600	43981580	2690	2690	2690	2690	0
531	20231110	103500	43981580	2690	2690	2690	2690	0
532	20231110	103400	43981580	2690	2690	2690	2690	0
533	20231110	103300	43981580	2690	2690	2690	2690	1116
534	20231110	103200	40979540	2695	2695	2695	2695	0
535	20231110	103100	40979540	2695	2695	2695	2695	286
536	20231110	103000	40208770	2705	2705	2705	2705	0
537	20231110	102900	40208770	2705	2705	2705	2705	0
538	20231110	102800	40208770	2705	2705	2705	2705	0
539	20231110	102700	40208770	2705	2690	2705	2690	251
540	20231110	102600	39533565	2690	2690	2690	2690	100
541	20231110	102500	39264565	2690	2690	2690	2690	0
542	20231110	102400	39264565	2690	2690	2690	2690	0
543	20231110	102300	39264565	2690	2705	2705	2690	31
544	20231110	102200	39181160	2690	2690	2690	2690	0
545	20231110	102100	39181160	2690	2690	2690	2690	0
546	20231110	102000	39181160	2690	2690	2690	2690	0
547	20231110	101900	39181160	2690	2690	2690	2690	420
548	20231110	101800	38051360	2705	2705	2705	2705	0
549	20231110	101700	38051360	2705	2705	2705	2705	0
550	20231110	101600	38051360	2705	2705	2705	2705	0
551	20231110	101500	38051360	2705	2705	2705	2705	0
552	20231110	101400	38051360	2705	2705	2705	2705	0
553	20231110	101300	38051360	2705	2705	2705	2705	0
554	20231110	101200	38051360	2705	2705	2705	2705	0
555	20231110	101100	38051360	2705	2705	2705	2705	0
556	20231110	101000	38051360	2705	2705	2705	2705	0
557	20231110	100900	38051360	2705	2705	2705	2705	0
558	20231110	100800	38051360	2705	2705	2705	2705	1
559	20231110	100700	38048655	2705	2690	2705	2690	36
560	20231110	100600	37951800	2700	2700	2700	2700	0
561	20231110	100500	37951800	2700	2700	2700	2700	0
562	20231110	100400	37951800	2700	2700	2705	2700	1050
563	20231110	100300	35116655	2690	2690	2690	2690	36
564	20231110	100200	35019815	2690	2690	2690	2690	37
565	20231110	100100	34920285	2685	2690	2690	2685	428
566	20231110	100000	33768980	2705	2705	2705	2705	0
567	20231110	095900	33768980	2705	2705	2705	2705	0
568	20231110	095800	33768980	2705	2705	2705	2705	0
569	20231110	095700	33768980	2705	2705	2705	2705	0
570	20231110	095600	33768980	2705	2690	2705	2690	46
571	20231110	095500	33645225	2705	2705	2705	2705	1
572	20231110	095400	33642520	2690	2690	2690	2690	553
573	20231110	095300	32154950	2690	2690	2690	2690	1
574	20231110	095200	32152260	2690	2690	2690	2690	1
575	20231110	095100	32149570	2675	2675	2675	2675	0
576	20231110	095000	32149570	2675	2675	2675	2675	0
577	20231110	094900	32149570	2675	2675	2675	2675	0
578	20231110	094800	32149570	2675	2675	2675	2675	0
579	20231110	094700	32149570	2675	2675	2675	2675	0
580	20231110	094600	32149570	2675	2675	2675	2675	219
581	20231110	094500	31563745	2675	2675	2675	2675	0
582	20231110	094400	31563745	2675	2675	2675	2675	56
583	20231110	094300	31413945	2675	2675	2675	2675	379
584	20231110	094200	30400120	2670	2670	2670	2670	28
585	20231110	094100	30325360	2670	2670	2670	2670	0
586	20231110	094000	30325360	2670	2670	2670	2670	15
587	20231110	093900	30285310	2665	2665	2665	2665	212
588	20231110	093800	29720330	2665	2665	2665	2665	241
589	20231110	093700	29078065	2675	2675	2675	2675	1
590	20231110	093600	29075390	2670	2670	2670	2670	0
591	20231110	093500	29075390	2670	2670	2670	2670	0
592	20231110	093400	29075390	2670	2670	2670	2670	0
593	20231110	093300	29075390	2670	2670	2670	2670	200
594	20231110	093200	28541390	2670	2670	2670	2670	0
595	20231110	093100	28541390	2670	2670	2670	2670	231
596	20231110	093000	27924620	2675	2675	2675	2675	0
597	20231110	092900	27924620	2675	2675	2675	2675	0
598	20231110	092800	27924620	2675	2675	2675	2675	603
599	20231110	092700	26311595	2690	2690	2690	2690	0
600	20231110	092600	26311595	2690	2690	2690	2690	0
601	20231110	092500	26311595	2690	2685	2690	2685	25
602	20231110	092400	26244465	2675	2675	2675	2675	0
603	20231110	092300	26244465	2675	2675	2675	2675	219
604	20231110	092200	25658640	2675	2675	2675	2675	0
605	20231110	092100	25658640	2675	2675	2675	2675	1
606	20231110	092000	25655965	2660	2660	2660	2660	554
607	20231110	091900	24182325	2660	2655	2660	2655	11
608	20231110	091800	24153115	2655	2665	2665	2655	2512
609	20231110	091700	17468585	2665	2665	2665	2665	35
610	20231110	091600	17375310	2665	2665	2665	2665	0
611	20231110	091500	17375310	2665	2670	2670	2665	132
612	20231110	091400	17023345	2665	2670	2670	2665	837
613	20231110	091300	14789965	2690	2690	2690	2690	0
614	20231110	091200	14789965	2690	2675	2690	2675	178
615	20231110	091100	14313540	2675	2675	2675	2675	347
616	20231110	091000	13385315	2675	2675	2675	2675	36
617	20231110	090900	13289015	2710	2710	2710	2710	0
618	20231110	090800	13289015	2710	2660	2710	2655	535
619	20231110	090700	11861880	2660	2675	2675	2650	1257
620	20231110	090600	8527345	2675	2680	2680	2675	54
621	20231110	090500	8382875	2685	2685	2685	2685	30
622	20231110	090400	8302325	2690	2690	2690	2690	30
623	20231110	090300	8221625	2680	2680	2680	2680	0
624	20231110	090200	8221625	2680	2685	2685	2680	33
625	20231110	090100	8133145	2690	2700	2700	2690	2609
626	20231110	090000	1107040	2720	2720	2720	2720	407