KissMeData/112290/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	200900	105745590	8770	8770	8770	8770	1950
3	20231110	200800	105745590	8770	8770	8770	8770	0
4	20231110	200700	105745590	8770	8770	8770	8770	0
5	20231110	200600	105745590	8770	8770	8770	8770	0
6	20231110	200500	105745590	8770	8770	8770	8770	0
7	20231110	200400	105745590	8770	8770	8770	8770	0
8	20231110	200300	105745590	8770	8770	8770	8770	0
9	20231110	200200	105745590	8770	8770	8770	8770	0
10	20231110	200100	105745590	8770	8770	8770	8770	0
11	20231110	200000	105745590	8770	8770	8770	8770	0
12	20231110	195900	105745590	8770	8770	8770	8770	0
13	20231110	195800	105745590	8770	8770	8770	8770	0
14	20231110	195700	105745590	8770	8770	8770	8770	0
15	20231110	195600	105745590	8770	8770	8770	8770	0
16	20231110	195500	105745590	8770	8770	8770	8770	0
17	20231110	195400	105745590	8770	8770	8770	8770	0
18	20231110	195300	105745590	8770	8770	8770	8770	0
19	20231110	195200	105745590	8770	8770	8770	8770	0
20	20231110	195100	105745590	8770	8770	8770	8770	0
21	20231110	195000	105745590	8770	8770	8770	8770	0
22	20231110	194900	105745590	8770	8770	8770	8770	0
23	20231110	194800	105745590	8770	8770	8770	8770	0
24	20231110	194700	105745590	8770	8770	8770	8770	0
25	20231110	194600	105745590	8770	8770	8770	8770	0
26	20231110	194500	105745590	8770	8770	8770	8770	0
27	20231110	194400	105745590	8770	8770	8770	8770	0
28	20231110	194300	105745590	8770	8770	8770	8770	0
29	20231110	194200	105745590	8770	8770	8770	8770	0
30	20231110	194100	105745590	8770	8770	8770	8770	0
31	20231110	194000	105745590	8770	8770	8770	8770	0
32	20231110	193900	105745590	8770	8770	8770	8770	1950
33	20231110	193800	105745590	8770	8770	8770	8770	0
34	20231110	193700	105745590	8770	8770	8770	8770	0
35	20231110	193600	105745590	8770	8770	8770	8770	0
36	20231110	193500	105745590	8770	8770	8770	8770	0
37	20231110	193400	105745590	8770	8770	8770	8770	0
38	20231110	193300	105745590	8770	8770	8770	8770	0
39	20231110	193200	105745590	8770	8770	8770	8770	0
40	20231110	193100	105745590	8770	8770	8770	8770	0
41	20231110	193000	105745590	8770	8770	8770	8770	0
42	20231110	192900	105745590	8770	8770	8770	8770	0
43	20231110	192800	105745590	8770	8770	8770	8770	0
44	20231110	192700	105745590	8770	8770	8770	8770	0
45	20231110	192600	105745590	8770	8770	8770	8770	0
46	20231110	192500	105745590	8770	8770	8770	8770	0
47	20231110	192400	105745590	8770	8770	8770	8770	0
48	20231110	192300	105745590	8770	8770	8770	8770	0
49	20231110	192200	105745590	8770	8770	8770	8770	0
50	20231110	192100	105745590	8770	8770	8770	8770	0
51	20231110	192000	105745590	8770	8770	8770	8770	0
52	20231110	191900	105745590	8770	8770	8770	8770	0
53	20231110	191800	105745590	8770	8770	8770	8770	0
54	20231110	191700	105745590	8770	8770	8770	8770	0
55	20231110	191600	105745590	8770	8770	8770	8770	0
56	20231110	191500	105745590	8770	8770	8770	8770	0
57	20231110	191400	105745590	8770	8770	8770	8770	0
58	20231110	191300	105745590	8770	8770	8770	8770	0
59	20231110	191200	105745590	8770	8770	8770	8770	0
60	20231110	191100	105745590	8770	8770	8770	8770	0
61	20231110	191000	105745590	8770	8770	8770	8770	0
62	20231110	190900	105745590	8770	8770	8770	8770	1950
63	20231110	190800	105745590	8770	8770	8770	8770	0
64	20231110	190700	105745590	8770	8770	8770	8770	0
65	20231110	190600	105745590	8770	8770	8770	8770	0
66	20231110	190500	105745590	8770	8770	8770	8770	0
67	20231110	190400	105745590	8770	8770	8770	8770	0
68	20231110	190300	105745590	8770	8770	8770	8770	0
69	20231110	190200	105745590	8770	8770	8770	8770	0
70	20231110	190100	105745590	8770	8770	8770	8770	0
71	20231110	190000	105745590	8770	8770	8770	8770	0
72	20231110	185900	105745590	8770	8770	8770	8770	0
73	20231110	185800	105745590	8770	8770	8770	8770	0
74	20231110	185700	105745590	8770	8770	8770	8770	0
75	20231110	185600	105745590	8770	8770	8770	8770	0
76	20231110	185500	105745590	8770	8770	8770	8770	0
77	20231110	185400	105745590	8770	8770	8770	8770	0
78	20231110	185300	105745590	8770	8770	8770	8770	0
79	20231110	185200	105745590	8770	8770	8770	8770	0
80	20231110	185100	105745590	8770	8770	8770	8770	0
81	20231110	185000	105745590	8770	8770	8770	8770	0
82	20231110	184900	105745590	8770	8770	8770	8770	0
83	20231110	184800	105745590	8770	8770	8770	8770	0
84	20231110	184700	105745590	8770	8770	8770	8770	0
85	20231110	184600	105745590	8770	8770	8770	8770	0
86	20231110	184500	105745590	8770	8770	8770	8770	0
87	20231110	184400	105745590	8770	8770	8770	8770	0
88	20231110	184300	105745590	8770	8770	8770	8770	0
89	20231110	184200	105745590	8770	8770	8770	8770	0
90	20231110	184100	105745590	8770	8770	8770	8770	0
91	20231110	184000	105745590	8770	8770	8770	8770	0
92	20231110	183900	105745590	8770	8770	8770	8770	1950
93	20231110	183800	105745590	8770	8770	8770	8770	0
94	20231110	183700	105745590	8770	8770	8770	8770	0
95	20231110	183600	105745590	8770	8770	8770	8770	0
96	20231110	183500	105745590	8770	8770	8770	8770	0
97	20231110	183400	105745590	8770	8770	8770	8770	0
98	20231110	183300	105745590	8770	8770	8770	8770	0
99	20231110	183200	105745590	8770	8770	8770	8770	0
100	20231110	183100	105745590	8770	8770	8770	8770	0
101	20231110	183000	105745590	8770	8770	8770	8770	0
102	20231110	182900	105745590	8770	8770	8770	8770	0
103	20231110	182800	105745590	8770	8770	8770	8770	0
104	20231110	182700	105745590	8770	8770	8770	8770	0
105	20231110	182600	105745590	8770	8770	8770	8770	0
106	20231110	182500	105745590	8770	8770	8770	8770	0
107	20231110	182400	105745590	8770	8770	8770	8770	0
108	20231110	182300	105745590	8770	8770	8770	8770	0
109	20231110	182200	105745590	8770	8770	8770	8770	0
110	20231110	182100	105745590	8770	8770	8770	8770	0
111	20231110	182000	105745590	8770	8770	8770	8770	0
112	20231110	181900	105745590	8770	8770	8770	8770	0
113	20231110	181800	105745590	8770	8770	8770	8770	0
114	20231110	181700	105745590	8770	8770	8770	8770	0
115	20231110	181600	105745590	8770	8770	8770	8770	0
116	20231110	181500	105745590	8770	8770	8770	8770	0
117	20231110	181400	105745590	8770	8770	8770	8770	0
118	20231110	181300	105745590	8770	8770	8770	8770	0
119	20231110	181200	105745590	8770	8770	8770	8770	0
120	20231110	181100	105745590	8770	8770	8770	8770	0
121	20231110	181000	105745590	8770	8770	8770	8770	0
122	20231110	180900	105745590	8770	8770	8770	8770	1950
123	20231110	180800	105745590	8770	8770	8770	8770	0
124	20231110	180700	105745590	8770	8770	8770	8770	0
125	20231110	180600	105745590	8770	8770	8770	8770	0
126	20231110	180500	105745590	8770	8770	8770	8770	0
127	20231110	180400	105745590	8770	8770	8770	8770	0
128	20231110	180300	105745590	8770	8770	8770	8770	0
129	20231110	180200	105745590	8770	8770	8770	8770	0
130	20231110	180100	105745590	8770	8770	8770	8770	0
131	20231110	180000	105745590	8770	8770	8770	8770	0
132	20231110	175900	105745590	8770	8770	8770	8770	0
133	20231110	175800	105745590	8770	8770	8770	8770	0
134	20231110	175700	105745590	8770	8770	8770	8770	0
135	20231110	175600	105745590	8770	8770	8770	8770	0
136	20231110	175500	105745590	8770	8770	8770	8770	0
137	20231110	175400	105745590	8770	8770	8770	8770	0
138	20231110	175300	105745590	8770	8770	8770	8770	0
139	20231110	175200	105745590	8770	8770	8770	8770	0
140	20231110	175100	105745590	8770	8770	8770	8770	0
141	20231110	175000	105745590	8770	8770	8770	8770	0
142	20231110	174900	105745590	8770	8770	8770	8770	0
143	20231110	174800	105745590	8770	8770	8770	8770	0
144	20231110	174700	105745590	8770	8770	8770	8770	0
145	20231110	174600	105745590	8770	8770	8770	8770	0
146	20231110	174500	105745590	8770	8770	8770	8770	0
147	20231110	174400	105745590	8770	8770	8770	8770	0
148	20231110	174300	105745590	8770	8770	8770	8770	0
149	20231110	174200	105745590	8770	8770	8770	8770	0
150	20231110	174100	105745590	8770	8770	8770	8770	0
151	20231110	174000	105745590	8770	8770	8770	8770	0
152	20231110	173900	105745590	8770	8770	8770	8770	1950
153	20231110	173800	105745590	8770	8770	8770	8770	0
154	20231110	173700	105745590	8770	8770	8770	8770	0
155	20231110	173600	105745590	8770	8770	8770	8770	0
156	20231110	173500	105745590	8770	8770	8770	8770	0
157	20231110	173400	105745590	8770	8770	8770	8770	0
158	20231110	173300	105745590	8770	8770	8770	8770	0
159	20231110	173200	105745590	8770	8770	8770	8770	0
160	20231110	173100	105745590	8770	8770	8770	8770	0
161	20231110	173000	105745590	8770	8770	8770	8770	0
162	20231110	172900	105745590	8770	8770	8770	8770	0
163	20231110	172800	105745590	8770	8770	8770	8770	0
164	20231110	172700	105745590	8770	8770	8770	8770	0
165	20231110	172600	105745590	8770	8770	8770	8770	0
166	20231110	172500	105745590	8770	8770	8770	8770	0
167	20231110	172400	105745590	8770	8770	8770	8770	0
168	20231110	172300	105745590	8770	8770	8770	8770	0
169	20231110	172200	105745590	8770	8770	8770	8770	0
170	20231110	172100	105745590	8770	8770	8770	8770	0
171	20231110	172000	105745590	8770	8770	8770	8770	0
172	20231110	171900	105745590	8770	8770	8770	8770	0
173	20231110	171800	105745590	8770	8770	8770	8770	0
174	20231110	171700	105745590	8770	8770	8770	8770	0
175	20231110	171600	105745590	8770	8770	8770	8770	0
176	20231110	171500	105745590	8770	8770	8770	8770	0
177	20231110	171400	105745590	8770	8770	8770	8770	0
178	20231110	171300	105745590	8770	8770	8770	8770	0
179	20231110	171200	105745590	8770	8770	8770	8770	0
180	20231110	171100	105745590	8770	8770	8770	8770	0
181	20231110	171000	105745590	8770	8770	8770	8770	0
182	20231110	170900	105745590	8770	8770	8770	8770	1950
183	20231110	170800	105745590	8770	8770	8770	8770	0
184	20231110	170700	105745590	8770	8770	8770	8770	0
185	20231110	170600	105745590	8770	8770	8770	8770	0
186	20231110	170500	105745590	8770	8770	8770	8770	0
187	20231110	170400	105745590	8770	8770	8770	8770	0
188	20231110	170300	105745590	8770	8770	8770	8770	0
189	20231110	170200	105745590	8770	8770	8770	8770	0
190	20231110	170100	105745590	8770	8770	8770	8770	0
191	20231110	170000	105745590	8770	8770	8770	8770	0
192	20231110	165900	105745590	8770	8770	8770	8770	0
193	20231110	165800	105745590	8770	8770	8770	8770	0
194	20231110	165700	105745590	8770	8770	8770	8770	0
195	20231110	165600	105745590	8770	8770	8770	8770	0
196	20231110	165500	105745590	8770	8770	8770	8770	0
197	20231110	165400	105745590	8770	8770	8770	8770	0
198	20231110	165300	105745590	8770	8770	8770	8770	0
199	20231110	165200	105745590	8770	8770	8770	8770	0
200	20231110	165100	105745590	8770	8770	8770	8770	0
201	20231110	165000	105745590	8770	8770	8770	8770	0
202	20231110	164900	105745590	8770	8770	8770	8770	0
203	20231110	164800	105745590	8770	8770	8770	8770	0
204	20231110	164700	105745590	8770	8770	8770	8770	0
205	20231110	164600	105745590	8770	8770	8770	8770	0
206	20231110	164500	105745590	8770	8770	8770	8770	0
207	20231110	164400	105745590	8770	8770	8770	8770	0
208	20231110	164300	105745590	8770	8770	8770	8770	0
209	20231110	164200	105745590	8770	8770	8770	8770	0
210	20231110	164100	105745590	8770	8770	8770	8770	0
211	20231110	164000	105745590	8770	8770	8770	8770	0
212	20231110	163900	105745590	8770	8770	8770	8770	1950
213	20231110	163800	105745590	8770	8770	8770	8770	0
214	20231110	163700	105745590	8770	8770	8770	8770	0
215	20231110	163600	105745590	8770	8770	8770	8770	0
216	20231110	163500	105745590	8770	8770	8770	8770	0
217	20231110	163400	105745590	8770	8770	8770	8770	0
218	20231110	163300	105745590	8770	8770	8770	8770	0
219	20231110	163200	105745590	8770	8770	8770	8770	0
220	20231110	163100	105745590	8770	8770	8770	8770	0
221	20231110	163000	105745590	8770	8770	8770	8770	0
222	20231110	162900	105745590	8770	8770	8770	8770	0
223	20231110	162800	105745590	8770	8770	8770	8770	0
224	20231110	162700	105745590	8770	8770	8770	8770	0
225	20231110	162600	105745590	8770	8770	8770	8770	0
226	20231110	162500	105745590	8770	8770	8770	8770	0
227	20231110	162400	105745590	8770	8770	8770	8770	0
228	20231110	162300	105745590	8770	8770	8770	8770	0
229	20231110	162200	105745590	8770	8770	8770	8770	0
230	20231110	162100	105745590	8770	8770	8770	8770	0
231	20231110	162000	105745590	8770	8770	8770	8770	0
232	20231110	161900	105745590	8770	8770	8770	8770	0
233	20231110	161800	105745590	8770	8770	8770	8770	0
234	20231110	161700	105745590	8770	8770	8770	8770	0
235	20231110	161600	105745590	8770	8770	8770	8770	0
236	20231110	161500	105745590	8770	8770	8770	8770	0
237	20231110	161400	105745590	8770	8770	8770	8770	0
238	20231110	161300	105745590	8770	8770	8770	8770	0
239	20231110	161200	105745590	8770	8770	8770	8770	0
240	20231110	161100	105745590	8770	8770	8770	8770	0
241	20231110	161000	105745590	8770	8770	8770	8770	0
242	20231110	160900	105745590	8770	8770	8770	8770	1950
243	20231110	160800	105745590	8770	8770	8770	8770	0
244	20231110	160700	105745590	8770	8770	8770	8770	0
245	20231110	160600	105745590	8770	8770	8770	8770	0
246	20231110	160500	105745590	8770	8770	8770	8770	0
247	20231110	160400	105745590	8770	8770	8770	8770	0
248	20231110	160300	105745590	8770	8770	8770	8770	0
249	20231110	160200	105745590	8770	8770	8770	8770	0
250	20231110	160100	105745590	8770	8770	8770	8770	0
251	20231110	160000	105745590	8770	8770	8770	8770	0
252	20231110	155900	105745590	8770	8770	8770	8770	0
253	20231110	155800	105745590	8770	8770	8770	8770	0
254	20231110	155700	105745590	8770	8770	8770	8770	0
255	20231110	155600	105745590	8770	8770	8770	8770	0
256	20231110	155500	105745590	8770	8770	8770	8770	0
257	20231110	155400	105745590	8770	8770	8770	8770	0
258	20231110	155300	105745590	8770	8770	8770	8770	0
259	20231110	155200	105745590	8770	8770	8770	8770	0
260	20231110	155100	105745590	8770	8770	8770	8770	0
261	20231110	155000	105745590	8770	8770	8770	8770	0
262	20231110	154900	105745590	8770	8770	8770	8770	0
263	20231110	154800	105745590	8770	8770	8770	8770	0
264	20231110	154700	105745590	8770	8770	8770	8770	0
265	20231110	154600	105745590	8770	8770	8770	8770	0
266	20231110	154500	105745590	8770	8770	8770	8770	0
267	20231110	154400	105745590	8770	8770	8770	8770	0
268	20231110	154300	105745590	8770	8770	8770	8770	0
269	20231110	154200	105745590	8770	8770	8770	8770	0
270	20231110	154100	105745590	8770	8770	8770	8770	0
271	20231110	154000	105745590	8770	8770	8770	8770	0
272	20231110	153900	105745590	8770	8770	8770	8770	1950
273	20231110	153800	105745590	8770	8770	8770	8770	0
274	20231110	153700	105745590	8770	8770	8770	8770	0
275	20231110	153600	105745590	8770	8770	8770	8770	0
276	20231110	153500	105745590	8770	8770	8770	8770	0
277	20231110	153400	105745590	8770	8770	8770	8770	0
278	20231110	153300	105745590	8770	8770	8770	8770	0
279	20231110	153200	105745590	8770	8770	8770	8770	0
280	20231110	153100	105745590	8770	8770	8770	8770	0
281	20231110	153000	105745590	8770	8770	8770	8770	1950
282	20231110	152900	88644090	8850	8850	8850	8850	0
283	20231110	152800	88644090	8850	8850	8850	8850	0
284	20231110	152700	88644090	8850	8850	8850	8850	0
285	20231110	152600	88644090	8850	8850	8850	8850	0
286	20231110	152500	88644090	8850	8850	8850	8850	0
287	20231110	152400	88644090	8850	8850	8850	8850	0
288	20231110	152300	88644090	8850	8850	8850	8850	0
289	20231110	152200	88644090	8850	8850	8850	8850	0
290	20231110	152100	88644090	8850	8850	8850	8850	0
291	20231110	152000	88644090	8850	8850	8850	8850	0
292	20231110	151900	88644090	8850	8850	8850	8850	32
293	20231110	151800	88360890	8850	8850	8850	8850	2
294	20231110	151700	88343190	8810	8830	8830	8810	38
295	20231110	151600	88008370	8840	8840	8840	8840	0
296	20231110	151500	88008370	8840	8850	8850	8840	31
297	20231110	151400	87734220	8850	8850	8850	8850	16
298	20231110	151300	87592620	8850	8850	8850	8850	0
299	20231110	151200	87592620	8850	8850	8850	8850	0
300	20231110	151100	87592620	8850	8850	8850	8850	0
301	20231110	151000	87592620	8850	8850	8850	8850	0
302	20231110	150900	87592620	8850	8850	8850	8850	0
303	20231110	150800	87592620	8850	8850	8850	8850	4
304	20231110	150700	87557220	8880	8880	8880	8880	0
305	20231110	150600	87557220	8880	8880	8880	8880	0
306	20231110	150500	87557220	8880	8880	8880	8880	1
307	20231110	150400	87548340	8810	8810	8810	8810	0
308	20231110	150300	87548340	8810	8840	8840	8810	490
309	20231110	150200	83227620	8840	8840	8840	8840	1
310	20231110	150100	83218780	8880	8840	8880	8840	9
311	20231110	150000	83139180	8850	8850	8850	8850	0
312	20231110	145900	83139180	8850	8850	8850	8850	10
313	20231110	145800	83050680	8880	8880	8880	8880	0
314	20231110	145700	83050680	8880	8880	8880	8880	0
315	20231110	145600	83050680	8880	8880	8880	8880	1
316	20231110	145500	83041800	8830	8830	8830	8830	0
317	20231110	145400	83041800	8830	8830	8830	8830	0
318	20231110	145300	83041800	8830	8830	8830	8830	0
319	20231110	145200	83041800	8830	8830	8830	8830	9
320	20231110	145100	82962330	8890	8890	8890	8890	0
321	20231110	145000	82962330	8890	8890	8890	8890	0
322	20231110	144900	82962330	8890	8890	8890	8890	0
323	20231110	144800	82962330	8890	8890	8890	8890	0
324	20231110	144700	82962330	8890	8890	8890	8890	0
325	20231110	144600	82962330	8890	8890	8890	8890	0
326	20231110	144500	82962330	8890	8890	8890	8890	0
327	20231110	144400	82962330	8890	8890	8890	8890	0
328	20231110	144300	82962330	8890	8890	8890	8890	0
329	20231110	144200	82962330	8890	8890	8890	8890	18
330	20231110	144100	82802310	8830	8830	8830	8830	2
331	20231110	144000	82784650	8840	8840	8840	8840	249
332	20231110	143900	80583490	8840	8840	8840	8840	0
333	20231110	143800	80583490	8840	8840	8840	8840	2
334	20231110	143700	80565810	8840	8840	8840	8840	0
335	20231110	143600	80565810	8840	8840	8840	8840	0
336	20231110	143500	80565810	8840	8840	8840	8840	0
337	20231110	143400	80565810	8840	8840	8840	8840	0
338	20231110	143300	80565810	8840	8880	8880	8830	365
339	20231110	143200	77332210	8880	8880	8880	8880	0
340	20231110	143100	77332210	8880	8880	8880	8880	0
341	20231110	143000	77332210	8880	8880	8880	8880	0
342	20231110	142900	77332210	8880	8880	8880	8880	0
343	20231110	142800	77332210	8880	8880	8880	8880	3
344	20231110	142700	77305570	8880	8880	8880	8880	10
345	20231110	142600	77216770	8890	8890	8890	8890	0
346	20231110	142500	77216770	8890	8890	8890	8890	0
347	20231110	142400	77216770	8890	8890	8890	8890	0
348	20231110	142300	77216770	8890	8890	8890	8890	0
349	20231110	142200	77216770	8890	8890	8890	8890	0
350	20231110	142100	77216770	8890	8890	8890	8890	0
351	20231110	142000	77216770	8890	8890	8890	8890	0
352	20231110	141900	77216770	8890	8890	8890	8890	0
353	20231110	141800	77216770	8890	8890	8890	8890	0
354	20231110	141700	77216770	8890	8890	8890	8890	0
355	20231110	141600	77216770	8890	8890	8890	8890	0
356	20231110	141500	77216770	8890	8890	8890	8890	0
357	20231110	141400	77216770	8890	8840	8890	8840	11
358	20231110	141300	77119030	8890	8890	8890	8890	0
359	20231110	141200	77119030	8890	8890	8890	8890	1
360	20231110	141100	77110140	8890	8890	8890	8890	0
361	20231110	141000	77110140	8890	8890	8890	8890	1
362	20231110	140900	77101250	8890	8890	8890	8890	9
363	20231110	140800	77021240	8840	8840	8840	8840	0
364	20231110	140700	77021240	8840	8840	8840	8840	0
365	20231110	140600	77021240	8840	8840	8840	8840	0
366	20231110	140500	77021240	8840	8840	8840	8840	0
367	20231110	140400	77021240	8840	8840	8840	8840	0
368	20231110	140300	77021240	8840	8840	8840	8840	0
369	20231110	140200	77021240	8840	8830	8840	8830	139
370	20231110	140100	75793730	8840	8840	8840	8840	1
371	20231110	140000	75784890	8840	8840	8840	8840	1
372	20231110	135900	75776050	8840	8840	8840	8840	5
373	20231110	135800	75731850	8840	8840	8840	8840	10
374	20231110	135700	75643450	8840	8840	8840	8840	0
375	20231110	135600	75643450	8840	8850	8850	8840	181
376	20231110	135500	74043340	8900	8900	8900	8900	0
377	20231110	135400	74043340	8900	8900	8900	8900	0
378	20231110	135300	74043340	8900	8900	8900	8900	0
379	20231110	135200	74043340	8900	8900	8900	8900	0
380	20231110	135100	74043340	8900	8900	8900	8900	0
381	20231110	135000	74043340	8900	8900	8900	8900	0
382	20231110	134900	74043340	8900	8900	8900	8900	0
383	20231110	134800	74043340	8900	8900	8900	8900	0
384	20231110	134700	74043340	8900	8900	8900	8900	0
385	20231110	134600	74043340	8900	8900	8900	8900	0
386	20231110	134500	74043340	8900	8900	8900	8900	0
387	20231110	134400	74043340	8900	8900	8900	8900	0
388	20231110	134300	74043340	8900	8900	8900	8900	0
389	20231110	134200	74043340	8900	8900	8900	8900	0
390	20231110	134100	74043340	8900	8900	8900	8900	0
391	20231110	134000	74043340	8900	8900	8900	8900	0
392	20231110	133900	74043340	8900	8900	8900	8900	0
393	20231110	133800	74043340	8900	8900	8900	8900	0
394	20231110	133700	74043340	8900	8900	8900	8900	0
395	20231110	133600	74043340	8900	8900	8900	8900	0
396	20231110	133500	74043340	8900	8900	8900	8900	0
397	20231110	133400	74043340	8900	8900	8900	8900	0
398	20231110	133300	74043340	8900	8900	8900	8900	1
399	20231110	133200	74034440	8840	8840	8840	8840	0
400	20231110	133100	74034440	8840	8840	8840	8840	0
401	20231110	133000	74034440	8840	8840	8840	8840	0
402	20231110	132900	74034440	8840	8840	8840	8840	0
403	20231110	132800	74034440	8840	8840	8840	8840	0
404	20231110	132700	74034440	8840	8840	8840	8840	0
405	20231110	132600	74034440	8840	8840	8840	8840	0
406	20231110	132500	74034440	8840	8840	8840	8840	0
407	20231110	132400	74034440	8840	8840	8840	8840	0
408	20231110	132300	74034440	8840	8840	8840	8840	0
409	20231110	132200	74034440	8840	8850	8850	8840	216
410	20231110	132100	72124270	8860	8860	8860	8860	94
411	20231110	132000	71291430	8860	8860	8860	8860	0
412	20231110	131900	71291430	8860	8860	8860	8860	0
413	20231110	131800	71291430	8860	8860	8860	8860	0
414	20231110	131700	71291430	8860	8860	8860	8860	2
415	20231110	131600	71273710	8860	8860	8860	8860	0
416	20231110	131500	71273710	8860	8860	8860	8860	0
417	20231110	131400	71273710	8860	8860	8860	8860	0
418	20231110	131300	71273710	8860	8860	8860	8860	0
419	20231110	131200	71273710	8860	8860	8860	8860	0
420	20231110	131100	71273710	8860	8860	8860	8860	0
421	20231110	131000	71273710	8860	8860	8860	8860	0
422	20231110	130900	71273710	8860	8860	8860	8860	0
423	20231110	130800	71273710	8860	8860	8860	8860	2
424	20231110	130700	71255990	8860	8860	8860	8860	0
425	20231110	130600	71255990	8860	8860	8860	8860	0
426	20231110	130500	71255990	8860	8860	8860	8860	6
427	20231110	130400	71202830	8860	8880	8880	8860	157
428	20231110	130300	69811410	8880	8880	8880	8880	0
429	20231110	130200	69811410	8880	8880	8880	8880	0
430	20231110	130100	69811410	8880	8880	8880	8880	0
431	20231110	130000	69811410	8880	8880	8880	8880	0
432	20231110	125900	69811410	8880	8880	8880	8880	0
433	20231110	125800	69811410	8880	8880	8880	8880	0
434	20231110	125700	69811410	8880	8880	8880	8880	0
435	20231110	125600	69811410	8880	8880	8880	8880	0
436	20231110	125500	69811410	8880	8880	8880	8880	0
437	20231110	125400	69811410	8880	8880	8880	8880	0
438	20231110	125300	69811410	8880	8880	8880	8880	148
439	20231110	125200	68497170	8880	8880	8880	8880	0
440	20231110	125100	68497170	8880	8880	8880	8880	0
441	20231110	125000	68497170	8880	8880	8880	8880	0
442	20231110	124900	68497170	8880	8880	8880	8880	0
443	20231110	124800	68497170	8880	8880	8880	8880	1
444	20231110	124700	68488290	8880	8880	8880	8880	0
445	20231110	124600	68488290	8880	8880	8880	8880	0
446	20231110	124500	68488290	8880	8880	8880	8880	0
447	20231110	124400	68488290	8880	8880	8880	8880	0
448	20231110	124300	68488290	8880	8880	8880	8880	0
449	20231110	124200	68488290	8880	8880	8880	8880	0
450	20231110	124100	68488290	8880	8880	8880	8880	0
451	20231110	124000	68488290	8880	8880	8880	8880	0
452	20231110	123900	68488290	8880	8880	8880	8880	0
453	20231110	123800	68488290	8880	8900	8900	8880	5
454	20231110	123700	68443850	8900	8900	8900	8900	0
455	20231110	123600	68443850	8900	8900	8900	8900	2
456	20231110	123500	68426050	8900	8900	8900	8900	0
457	20231110	123400	68426050	8900	8900	8900	8900	0
458	20231110	123300	68426050	8900	8900	8900	8900	0
459	20231110	123200	68426050	8900	8900	8900	8900	0
460	20231110	123100	68426050	8900	8900	8900	8900	11
461	20231110	123000	68328150	8900	8900	8900	8900	0
462	20231110	122900	68328150	8900	8900	8900	8900	0
463	20231110	122800	68328150	8900	8900	8900	8900	17
464	20231110	122700	68176850	8900	8900	8900	8900	0
465	20231110	122600	68176850	8900	8900	8900	8900	0
466	20231110	122500	68176850	8900	8900	8900	8900	0
467	20231110	122400	68176850	8900	8900	8900	8900	0
468	20231110	122300	68176850	8900	8900	8900	8900	0
469	20231110	122200	68176850	8900	8900	8900	8900	4
470	20231110	122100	68141250	8900	8900	8900	8900	0
471	20231110	122000	68141250	8900	8900	8900	8900	96
472	20231110	121900	67286850	8900	8900	8900	8900	201
473	20231110	121800	65497950	8890	8890	8890	8890	3
474	20231110	121700	65471280	8900	8900	8900	8900	0
475	20231110	121600	65471280	8900	8900	8900	8900	0
476	20231110	121500	65471280	8900	8900	8900	8900	0
477	20231110	121400	65471280	8900	8900	8900	8900	0
478	20231110	121300	65471280	8900	8900	8900	8900	100
479	20231110	121200	64581280	8900	8900	8900	8900	0
480	20231110	121100	64581280	8900	8900	8900	8900	0
481	20231110	121000	64581280	8900	8900	8900	8900	0
482	20231110	120900	64581280	8900	8900	8900	8900	0
483	20231110	120800	64581280	8900	8900	8900	8900	0
484	20231110	120700	64581280	8900	8900	8900	8900	1
485	20231110	120600	64572380	8890	8890	8890	8890	0
486	20231110	120500	64572380	8890	8890	8890	8890	0
487	20231110	120400	64572380	8890	8890	8890	8890	0
488	20231110	120300	64572380	8890	8890	8890	8890	0
489	20231110	120200	64572380	8890	8890	8890	8890	0
490	20231110	120100	64572380	8890	8890	8890	8890	0
491	20231110	120000	64572380	8890	8890	8890	8890	0
492	20231110	115900	64572380	8890	8890	8890	8890	0
493	20231110	115800	64572380	8890	8890	8890	8890	0
494	20231110	115700	64572380	8890	8890	8890	8890	0
495	20231110	115600	64572380	8890	8890	8890	8890	0
496	20231110	115500	64572380	8890	8890	8890	8890	0
497	20231110	115400	64572380	8890	8890	8890	8890	0
498	20231110	115300	64572380	8890	8870	8890	8870	584
499	20231110	115200	59381060	8870	8870	8870	8870	0
500	20231110	115100	59381060	8870	8870	8870	8870	3
501	20231110	115000	59354450	8870	8870	8870	8870	0
502	20231110	114900	59354450	8870	8870	8870	8870	0
503	20231110	114800	59354450	8870	8870	8870	8870	0
504	20231110	114700	59354450	8870	8870	8870	8870	1
505	20231110	114600	59345580	8880	8880	8880	8880	0
506	20231110	114500	59345580	8880	8880	8880	8880	150
507	20231110	114400	58013580	8880	8880	8880	8880	86
508	20231110	114300	57249900	8900	8900	8900	8900	0
509	20231110	114200	57249900	8900	8900	8900	8900	0
510	20231110	114100	57249900	8900	8900	8900	8900	0
511	20231110	114000	57249900	8900	8900	8900	8900	0
512	20231110	113900	57249900	8900	8900	8900	8900	0
513	20231110	113800	57249900	8900	8900	8900	8900	0
514	20231110	113700	57249900	8900	8900	8900	8900	5
515	20231110	113600	57205400	8900	8900	8900	8900	0
516	20231110	113500	57205400	8900	8900	8900	8900	0
517	20231110	113400	57205400	8900	8900	8900	8900	24
518	20231110	113300	56991800	8900	8900	8900	8900	0
519	20231110	113200	56991800	8900	8900	8900	8900	0
520	20231110	113100	56991800	8900	8890	8900	8890	33
521	20231110	113000	56698410	8900	8900	8900	8900	0
522	20231110	112900	56698410	8900	8900	8900	8900	0
523	20231110	112800	56698410	8900	8900	8900	8900	0
524	20231110	112700	56698410	8900	8900	8900	8900	0
525	20231110	112600	56698410	8900	8900	8900	8900	0
526	20231110	112500	56698410	8900	8900	8900	8900	0
527	20231110	112400	56698410	8900	8900	8900	8900	0
528	20231110	112300	56698410	8900	8900	8900	8900	0
529	20231110	112200	56698410	8900	8920	8920	8900	13
530	20231110	112100	56582690	8920	8920	8920	8920	2
531	20231110	112000	56564850	8930	8930	8930	8930	0
532	20231110	111900	56564850	8930	8930	8930	8930	0
533	20231110	111800	56564850	8930	8930	8930	8930	0
534	20231110	111700	56564850	8930	8930	8930	8930	0
535	20231110	111600	56564850	8930	8930	8930	8930	0
536	20231110	111500	56564850	8930	8930	8930	8930	0
537	20231110	111400	56564850	8930	8930	8930	8930	0
538	20231110	111300	56564850	8930	8930	8930	8930	0
539	20231110	111200	56564850	8930	8930	8930	8930	0
540	20231110	111100	56564850	8930	8930	8930	8930	0
541	20231110	111000	56564850	8930	8930	8930	8930	0
542	20231110	110900	56564850	8930	8930	8930	8930	0
543	20231110	110800	56564850	8930	8930	8930	8930	1
544	20231110	110700	56555920	8930	8930	8930	8930	0
545	20231110	110600	56555920	8930	8930	8930	8930	0
546	20231110	110500	56555920	8930	8930	8930	8930	0
547	20231110	110400	56555920	8930	8930	8930	8930	0
548	20231110	110300	56555920	8930	8930	8930	8930	0
549	20231110	110200	56555920	8930	8930	8930	8930	0
550	20231110	110100	56555920	8930	8920	8930	8920	200
551	20231110	110000	54770750	8920	8920	8920	8920	0
552	20231110	105900	54770750	8920	8920	8920	8920	0
553	20231110	105800	54770750	8920	8910	8920	8910	100
554	20231110	105700	53878800	8880	8880	8880	8880	0
555	20231110	105600	53878800	8880	8880	8880	8880	0
556	20231110	105500	53878800	8880	8880	8880	8880	0
557	20231110	105400	53878800	8880	8880	8880	8880	0
558	20231110	105300	53878800	8880	8880	8880	8880	15
559	20231110	105200	53745600	8880	8880	8880	8880	0
560	20231110	105100	53745600	8880	8880	8880	8880	0
561	20231110	105000	53745600	8880	8880	8880	8880	0
562	20231110	104900	53745600	8880	8880	8880	8880	0
563	20231110	104800	53745600	8880	8880	8880	8880	0
564	20231110	104700	53745600	8880	8880	8880	8880	63
565	20231110	104600	53186160	8880	8880	8880	8880	0
566	20231110	104500	53186160	8880	8880	8880	8880	0
567	20231110	104400	53186160	8880	8880	8880	8880	0
568	20231110	104300	53186160	8880	8880	8880	8880	0
569	20231110	104200	53186160	8880	8880	8880	8880	0
570	20231110	104100	53186160	8880	8880	8880	8880	135
571	20231110	104000	51987360	8880	8880	8880	8880	21
572	20231110	103900	51800880	8930	8930	8930	8930	26
573	20231110	103800	51568700	8930	8930	8930	8930	0
574	20231110	103700	51568700	8930	8930	8930	8930	0
575	20231110	103600	51568700	8930	8930	8930	8930	0
576	20231110	103500	51568700	8930	8930	8930	8930	1
577	20231110	103400	51559770	8950	8950	8950	8950	0
578	20231110	103300	51559770	8950	8950	8950	8950	0
579	20231110	103200	51559770	8950	8950	8950	8950	0
580	20231110	103100	51559770	8950	8950	8950	8950	100
581	20231110	103000	50664770	8950	8950	8950	8950	0
582	20231110	102900	50664770	8950	8950	8950	8950	2
583	20231110	102800	50646870	8950	8950	8950	8950	0
584	20231110	102700	50646870	8950	8950	8950	8950	0
585	20231110	102600	50646870	8950	8950	8950	8950	0
586	20231110	102500	50646870	8950	8950	8950	8950	0
587	20231110	102400	50646870	8950	8950	8950	8950	0
588	20231110	102300	50646870	8950	8950	8950	8950	0
589	20231110	102200	50646870	8950	8950	8950	8950	0
590	20231110	102100	50646870	8950	8930	8950	8930	120
591	20231110	102000	49573480	8840	8840	8840	8840	0
592	20231110	101900	49573480	8840	8840	8840	8840	3
593	20231110	101800	49546960	8850	8920	8920	8850	1251
594	20231110	101700	38463900	8920	8920	8920	8920	0
595	20231110	101600	38463900	8920	8920	8920	8920	4
596	20231110	101500	38428220	8920	8920	8920	8920	0
597	20231110	101400	38428220	8920	8920	8920	8920	5
598	20231110	101300	38383620	8930	8930	8930	8930	100
599	20231110	101200	37490620	8930	8930	8930	8930	0
600	20231110	101100	37490620	8930	8930	8930	8930	1
601	20231110	101000	37481690	8850	8850	8850	8850	0
602	20231110	100900	37481690	8850	8850	8850	8850	0
603	20231110	100800	37481690	8850	8850	8850	8850	0
604	20231110	100700	37481690	8850	8850	8850	8850	0
605	20231110	100600	37481690	8850	8850	8850	8850	0
606	20231110	100500	37481690	8850	8920	8920	8850	11
607	20231110	100400	37384100	8920	8920	8920	8920	0
608	20231110	100300	37384100	8920	8920	8920	8920	0
609	20231110	100200	37384100	8920	8920	8920	8920	0
610	20231110	100100	37384100	8920	8920	8920	8920	0
611	20231110	100000	37384100	8920	8920	8920	8920	0
612	20231110	095900	37384100	8920	8920	8920	8920	0
613	20231110	095800	37384100	8920	8920	8920	8920	10
614	20231110	095700	37294900	8940	8940	8940	8940	2
615	20231110	095600	37277020	8960	8960	8960	8960	0
616	20231110	095500	37277020	8960	8960	8960	8960	0
617	20231110	095400	37277020	8960	8960	8960	8960	0
618	20231110	095300	37277020	8960	8960	8960	8960	0
619	20231110	095200	37277020	8960	8960	8960	8960	0
620	20231110	095100	37277020	8960	8890	8960	8890	100
621	20231110	095000	36386790	8890	8890	8890	8890	0
622	20231110	094900	36386790	8890	8890	8890	8890	0
623	20231110	094800	36386790	8890	8890	8890	8890	0
624	20231110	094700	36386790	8890	8890	8890	8890	0
625	20231110	094600	36386790	8890	8890	8890	8890	0
626	20231110	094500	36386790	8890	8890	8890	8890	0
627	20231110	094400	36386790	8890	8890	8890	8890	2
628	20231110	094300	36369010	8890	8890	8890	8890	18
629	20231110	094200	36208990	8810	8810	8810	8810	15
630	20231110	094100	36076840	8890	8890	8890	8890	0
631	20231110	094000	36076840	8890	8840	8890	8840	95
632	20231110	093900	35236300	8790	8790	8790	8790	0
633	20231110	093800	35236300	8790	8790	8790	8790	0
634	20231110	093700	35236300	8790	8790	8790	8790	25
635	20231110	093600	35016550	8790	8790	8790	8790	76
636	20231110	093500	34348510	8790	8790	8790	8790	0
637	20231110	093400	34348510	8790	8790	8790	8790	0
638	20231110	093300	34348510	8790	8790	8790	8790	0
639	20231110	093200	34348510	8790	8790	8790	8790	0
640	20231110	093100	34348510	8790	8800	8800	8790	100
641	20231110	093000	33469450	8790	8790	8790	8790	0
642	20231110	092900	33469450	8790	8850	8850	8790	486
643	20231110	092800	29197270	8850	8830	8850	8830	26
644	20231110	092700	28967290	8830	8800	8830	8800	423
645	20231110	092600	25243990	8810	8810	8810	8810	30
646	20231110	092500	24979690	8840	8840	8840	8840	6
647	20231110	092400	24926650	8840	8840	8840	8840	3
648	20231110	092300	24900130	8840	8800	8840	8790	852
649	20231110	092200	17403500	8800	8830	8830	8800	1000
650	20231110	092100	8594000	8830	8840	8840	8830	103
651	20231110	092000	7683880	8850	8860	8860	8850	73
652	20231110	091900	7037200	8870	8880	8880	8870	21
653	20231110	091800	6850920	8880	8880	8880	8880	1
654	20231110	091700	6842040	8920	8920	8920	8920	9
655	20231110	091600	6761760	8870	8870	8870	8870	0
656	20231110	091500	6761760	8870	8920	8920	8870	8
657	20231110	091400	6690500	8880	8900	8900	8880	6
658	20231110	091300	6637160	8910	8930	8930	8910	6
659	20231110	091200	6583650	8930	8960	8970	8930	12
660	20231110	091100	6476260	9000	9000	9000	9000	0
661	20231110	091000	6476260	9000	9000	9000	9000	0
662	20231110	090900	6476260	9000	9000	9000	9000	0
663	20231110	090800	6476260	9000	9010	9010	8830	402
664	20231110	090700	2910720	8930	8930	8930	8930	3
665	20231110	090600	2883930	8930	8930	8930	8930	0
666	20231110	090500	2883930	8930	8930	8930	8930	0
667	20231110	090400	2883930	8930	8940	8940	8930	3
668	20231110	090300	2857130	8930	8930	8930	8930	0
669	20231110	090200	2857130	8930	8930	8930	8930	0
670	20231110	090100	2857130	8930	8910	8940	8910	37
671	20231110	090000	2527410	8950	9030	9030	8950	280