KissMeData/260970/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	204900	42687910	13770	13770	13770	13770	70
3	20231110	204800	42687910	13770	13770	13770	13770	0
4	20231110	204700	42687910	13770	13770	13770	13770	0
5	20231110	204600	42687910	13770	13770	13770	13770	0
6	20231110	204500	42687910	13770	13770	13770	13770	0
7	20231110	204400	42687910	13770	13770	13770	13770	0
8	20231110	204300	42687910	13770	13770	13770	13770	0
9	20231110	204200	42687910	13770	13770	13770	13770	0
10	20231110	204100	42687910	13770	13770	13770	13770	0
11	20231110	204000	42687910	13770	13770	13770	13770	0
12	20231110	203900	42687910	13770	13770	13770	13770	0
13	20231110	203800	42687910	13770	13770	13770	13770	0
14	20231110	203700	42687910	13770	13770	13770	13770	0
15	20231110	203600	42687910	13770	13770	13770	13770	0
16	20231110	203500	42687910	13770	13770	13770	13770	0
17	20231110	203400	42687910	13770	13770	13770	13770	0
18	20231110	203300	42687910	13770	13770	13770	13770	0
19	20231110	203200	42687910	13770	13770	13770	13770	0
20	20231110	203100	42687910	13770	13770	13770	13770	0
21	20231110	203000	42687910	13770	13770	13770	13770	0
22	20231110	202900	42687910	13770	13770	13770	13770	0
23	20231110	202800	42687910	13770	13770	13770	13770	0
24	20231110	202700	42687910	13770	13770	13770	13770	0
25	20231110	202600	42687910	13770	13770	13770	13770	0
26	20231110	202500	42687910	13770	13770	13770	13770	0
27	20231110	202400	42687910	13770	13770	13770	13770	0
28	20231110	202300	42687910	13770	13770	13770	13770	0
29	20231110	202200	42687910	13770	13770	13770	13770	0
30	20231110	202100	42687910	13770	13770	13770	13770	0
31	20231110	202000	42687910	13770	13770	13770	13770	0
32	20231110	201900	42687910	13770	13770	13770	13770	70
33	20231110	201800	42687910	13770	13770	13770	13770	0
34	20231110	201700	42687910	13770	13770	13770	13770	0
35	20231110	201600	42687910	13770	13770	13770	13770	0
36	20231110	201500	42687910	13770	13770	13770	13770	0
37	20231110	201400	42687910	13770	13770	13770	13770	0
38	20231110	201300	42687910	13770	13770	13770	13770	0
39	20231110	201200	42687910	13770	13770	13770	13770	0
40	20231110	201100	42687910	13770	13770	13770	13770	0
41	20231110	201000	42687910	13770	13770	13770	13770	0
42	20231110	200900	42687910	13770	13770	13770	13770	0
43	20231110	200800	42687910	13770	13770	13770	13770	0
44	20231110	200700	42687910	13770	13770	13770	13770	0
45	20231110	200600	42687910	13770	13770	13770	13770	0
46	20231110	200500	42687910	13770	13770	13770	13770	0
47	20231110	200400	42687910	13770	13770	13770	13770	0
48	20231110	200300	42687910	13770	13770	13770	13770	0
49	20231110	200200	42687910	13770	13770	13770	13770	0
50	20231110	200100	42687910	13770	13770	13770	13770	0
51	20231110	200000	42687910	13770	13770	13770	13770	0
52	20231110	195900	42687910	13770	13770	13770	13770	0
53	20231110	195800	42687910	13770	13770	13770	13770	0
54	20231110	195700	42687910	13770	13770	13770	13770	0
55	20231110	195600	42687910	13770	13770	13770	13770	0
56	20231110	195500	42687910	13770	13770	13770	13770	0
57	20231110	195400	42687910	13770	13770	13770	13770	0
58	20231110	195300	42687910	13770	13770	13770	13770	0
59	20231110	195200	42687910	13770	13770	13770	13770	0
60	20231110	195100	42687910	13770	13770	13770	13770	0
61	20231110	195000	42687910	13770	13770	13770	13770	0
62	20231110	194900	42687910	13770	13770	13770	13770	70
63	20231110	194800	42687910	13770	13770	13770	13770	0
64	20231110	194700	42687910	13770	13770	13770	13770	0
65	20231110	194600	42687910	13770	13770	13770	13770	0
66	20231110	194500	42687910	13770	13770	13770	13770	0
67	20231110	194400	42687910	13770	13770	13770	13770	0
68	20231110	194300	42687910	13770	13770	13770	13770	0
69	20231110	194200	42687910	13770	13770	13770	13770	0
70	20231110	194100	42687910	13770	13770	13770	13770	0
71	20231110	194000	42687910	13770	13770	13770	13770	0
72	20231110	193900	42687910	13770	13770	13770	13770	0
73	20231110	193800	42687910	13770	13770	13770	13770	0
74	20231110	193700	42687910	13770	13770	13770	13770	0
75	20231110	193600	42687910	13770	13770	13770	13770	0
76	20231110	193500	42687910	13770	13770	13770	13770	0
77	20231110	193400	42687910	13770	13770	13770	13770	0
78	20231110	193300	42687910	13770	13770	13770	13770	0
79	20231110	193200	42687910	13770	13770	13770	13770	0
80	20231110	193100	42687910	13770	13770	13770	13770	0
81	20231110	193000	42687910	13770	13770	13770	13770	0
82	20231110	192900	42687910	13770	13770	13770	13770	0
83	20231110	192800	42687910	13770	13770	13770	13770	0
84	20231110	192700	42687910	13770	13770	13770	13770	0
85	20231110	192600	42687910	13770	13770	13770	13770	0
86	20231110	192500	42687910	13770	13770	13770	13770	0
87	20231110	192400	42687910	13770	13770	13770	13770	0
88	20231110	192300	42687910	13770	13770	13770	13770	0
89	20231110	192200	42687910	13770	13770	13770	13770	0
90	20231110	192100	42687910	13770	13770	13770	13770	0
91	20231110	192000	42687910	13770	13770	13770	13770	0
92	20231110	191900	42687910	13770	13770	13770	13770	70
93	20231110	191800	42687910	13770	13770	13770	13770	0
94	20231110	191700	42687910	13770	13770	13770	13770	0
95	20231110	191600	42687910	13770	13770	13770	13770	0
96	20231110	191500	42687910	13770	13770	13770	13770	0
97	20231110	191400	42687910	13770	13770	13770	13770	0
98	20231110	191300	42687910	13770	13770	13770	13770	0
99	20231110	191200	42687910	13770	13770	13770	13770	0
100	20231110	191100	42687910	13770	13770	13770	13770	0
101	20231110	191000	42687910	13770	13770	13770	13770	0
102	20231110	190900	42687910	13770	13770	13770	13770	0
103	20231110	190800	42687910	13770	13770	13770	13770	0
104	20231110	190700	42687910	13770	13770	13770	13770	0
105	20231110	190600	42687910	13770	13770	13770	13770	0
106	20231110	190500	42687910	13770	13770	13770	13770	0
107	20231110	190400	42687910	13770	13770	13770	13770	0
108	20231110	190300	42687910	13770	13770	13770	13770	0
109	20231110	190200	42687910	13770	13770	13770	13770	0
110	20231110	190100	42687910	13770	13770	13770	13770	0
111	20231110	190000	42687910	13770	13770	13770	13770	0
112	20231110	185900	42687910	13770	13770	13770	13770	0
113	20231110	185800	42687910	13770	13770	13770	13770	0
114	20231110	185700	42687910	13770	13770	13770	13770	0
115	20231110	185600	42687910	13770	13770	13770	13770	0
116	20231110	185500	42687910	13770	13770	13770	13770	0
117	20231110	185400	42687910	13770	13770	13770	13770	0
118	20231110	185300	42687910	13770	13770	13770	13770	0
119	20231110	185200	42687910	13770	13770	13770	13770	0
120	20231110	185100	42687910	13770	13770	13770	13770	0
121	20231110	185000	42687910	13770	13770	13770	13770	0
122	20231110	184900	42687910	13770	13770	13770	13770	70
123	20231110	184800	42687910	13770	13770	13770	13770	0
124	20231110	184700	42687910	13770	13770	13770	13770	0
125	20231110	184600	42687910	13770	13770	13770	13770	0
126	20231110	184500	42687910	13770	13770	13770	13770	0
127	20231110	184400	42687910	13770	13770	13770	13770	0
128	20231110	184300	42687910	13770	13770	13770	13770	0
129	20231110	184200	42687910	13770	13770	13770	13770	0
130	20231110	184100	42687910	13770	13770	13770	13770	0
131	20231110	184000	42687910	13770	13770	13770	13770	0
132	20231110	183900	42687910	13770	13770	13770	13770	0
133	20231110	183800	42687910	13770	13770	13770	13770	0
134	20231110	183700	42687910	13770	13770	13770	13770	0
135	20231110	183600	42687910	13770	13770	13770	13770	0
136	20231110	183500	42687910	13770	13770	13770	13770	0
137	20231110	183400	42687910	13770	13770	13770	13770	0
138	20231110	183300	42687910	13770	13770	13770	13770	0
139	20231110	183200	42687910	13770	13770	13770	13770	0
140	20231110	183100	42687910	13770	13770	13770	13770	0
141	20231110	183000	42687910	13770	13770	13770	13770	0
142	20231110	182900	42687910	13770	13770	13770	13770	0
143	20231110	182800	42687910	13770	13770	13770	13770	0
144	20231110	182700	42687910	13770	13770	13770	13770	0
145	20231110	182600	42687910	13770	13770	13770	13770	0
146	20231110	182500	42687910	13770	13770	13770	13770	0
147	20231110	182400	42687910	13770	13770	13770	13770	0
148	20231110	182300	42687910	13770	13770	13770	13770	0
149	20231110	182200	42687910	13770	13770	13770	13770	0
150	20231110	182100	42687910	13770	13770	13770	13770	0
151	20231110	182000	42687910	13770	13770	13770	13770	0
152	20231110	181900	42687910	13770	13770	13770	13770	70
153	20231110	181800	42687910	13770	13770	13770	13770	0
154	20231110	181700	42687910	13770	13770	13770	13770	0
155	20231110	181600	42687910	13770	13770	13770	13770	0
156	20231110	181500	42687910	13770	13770	13770	13770	0
157	20231110	181400	42687910	13770	13770	13770	13770	0
158	20231110	181300	42687910	13770	13770	13770	13770	0
159	20231110	181200	42687910	13770	13770	13770	13770	0
160	20231110	181100	42687910	13770	13770	13770	13770	0
161	20231110	181000	42687910	13770	13770	13770	13770	0
162	20231110	180900	42687910	13770	13770	13770	13770	0
163	20231110	180800	42687910	13770	13770	13770	13770	0
164	20231110	180700	42687910	13770	13770	13770	13770	0
165	20231110	180600	42687910	13770	13770	13770	13770	0
166	20231110	180500	42687910	13770	13770	13770	13770	0
167	20231110	180400	42687910	13770	13770	13770	13770	0
168	20231110	180300	42687910	13770	13770	13770	13770	0
169	20231110	180200	42687910	13770	13770	13770	13770	0
170	20231110	180100	42687910	13770	13770	13770	13770	0
171	20231110	180000	42687910	13770	13770	13770	13770	0
172	20231110	175900	42687910	13770	13770	13770	13770	0
173	20231110	175800	42687910	13770	13770	13770	13770	0
174	20231110	175700	42687910	13770	13770	13770	13770	0
175	20231110	175600	42687910	13770	13770	13770	13770	0
176	20231110	175500	42687910	13770	13770	13770	13770	0
177	20231110	175400	42687910	13770	13770	13770	13770	0
178	20231110	175300	42687910	13770	13770	13770	13770	0
179	20231110	175200	42687910	13770	13770	13770	13770	0
180	20231110	175100	42687910	13770	13770	13770	13770	0
181	20231110	175000	42687910	13770	13770	13770	13770	0
182	20231110	174900	42687910	13770	13770	13770	13770	70
183	20231110	174800	42687910	13770	13770	13770	13770	0
184	20231110	174700	42687910	13770	13770	13770	13770	0
185	20231110	174600	42687910	13770	13770	13770	13770	0
186	20231110	174500	42687910	13770	13770	13770	13770	0
187	20231110	174400	42687910	13770	13770	13770	13770	0
188	20231110	174300	42687910	13770	13770	13770	13770	0
189	20231110	174200	42687910	13770	13770	13770	13770	0
190	20231110	174100	42687910	13770	13770	13770	13770	0
191	20231110	174000	42687910	13770	13770	13770	13770	0
192	20231110	173900	42687910	13770	13770	13770	13770	0
193	20231110	173800	42687910	13770	13770	13770	13770	0
194	20231110	173700	42687910	13770	13770	13770	13770	0
195	20231110	173600	42687910	13770	13770	13770	13770	0
196	20231110	173500	42687910	13770	13770	13770	13770	0
197	20231110	173400	42687910	13770	13770	13770	13770	0
198	20231110	173300	42687910	13770	13770	13770	13770	0
199	20231110	173200	42687910	13770	13770	13770	13770	0
200	20231110	173100	42687910	13770	13770	13770	13770	0
201	20231110	173000	42687910	13770	13770	13770	13770	0
202	20231110	172900	42687910	13770	13770	13770	13770	0
203	20231110	172800	42687910	13770	13770	13770	13770	0
204	20231110	172700	42687910	13770	13770	13770	13770	0
205	20231110	172600	42687910	13770	13770	13770	13770	0
206	20231110	172500	42687910	13770	13770	13770	13770	0
207	20231110	172400	42687910	13770	13770	13770	13770	0
208	20231110	172300	42687910	13770	13770	13770	13770	0
209	20231110	172200	42687910	13770	13770	13770	13770	0
210	20231110	172100	42687910	13770	13770	13770	13770	0
211	20231110	172000	42687910	13770	13770	13770	13770	0
212	20231110	171900	42687910	13770	13770	13770	13770	70
213	20231110	171800	42687910	13770	13770	13770	13770	0
214	20231110	171700	42687910	13770	13770	13770	13770	0
215	20231110	171600	42687910	13770	13770	13770	13770	0
216	20231110	171500	42687910	13770	13770	13770	13770	0
217	20231110	171400	42687910	13770	13770	13770	13770	0
218	20231110	171300	42687910	13770	13770	13770	13770	0
219	20231110	171200	42687910	13770	13770	13770	13770	0
220	20231110	171100	42687910	13770	13770	13770	13770	0
221	20231110	171000	42687910	13770	13770	13770	13770	0
222	20231110	170900	42687910	13770	13770	13770	13770	0
223	20231110	170800	42687910	13770	13770	13770	13770	0
224	20231110	170700	42687910	13770	13770	13770	13770	0
225	20231110	170600	42687910	13770	13770	13770	13770	0
226	20231110	170500	42687910	13770	13770	13770	13770	0
227	20231110	170400	42687910	13770	13770	13770	13770	0
228	20231110	170300	42687910	13770	13770	13770	13770	0
229	20231110	170200	42687910	13770	13770	13770	13770	0
230	20231110	170100	42687910	13770	13770	13770	13770	0
231	20231110	170000	42687910	13770	13770	13770	13770	0
232	20231110	165900	42687910	13770	13770	13770	13770	0
233	20231110	165800	42687910	13770	13770	13770	13770	0
234	20231110	165700	42687910	13770	13770	13770	13770	0
235	20231110	165600	42687910	13770	13770	13770	13770	0
236	20231110	165500	42687910	13770	13770	13770	13770	0
237	20231110	165400	42687910	13770	13770	13770	13770	0
238	20231110	165300	42687910	13770	13770	13770	13770	0
239	20231110	165200	42687910	13770	13770	13770	13770	0
240	20231110	165100	42687910	13770	13770	13770	13770	0
241	20231110	165000	42687910	13770	13770	13770	13770	0
242	20231110	164900	42687910	13770	13770	13770	13770	70
243	20231110	164800	42687910	13770	13770	13770	13770	0
244	20231110	164700	42687910	13770	13770	13770	13770	0
245	20231110	164600	42687910	13770	13770	13770	13770	0
246	20231110	164500	42687910	13770	13770	13770	13770	0
247	20231110	164400	42687910	13770	13770	13770	13770	0
248	20231110	164300	42687910	13770	13770	13770	13770	0
249	20231110	164200	42687910	13770	13770	13770	13770	0
250	20231110	164100	42687910	13770	13770	13770	13770	0
251	20231110	164000	42687910	13770	13770	13770	13770	0
252	20231110	163900	42687910	13770	13770	13770	13770	0
253	20231110	163800	42687910	13770	13770	13770	13770	0
254	20231110	163700	42687910	13770	13770	13770	13770	0
255	20231110	163600	42687910	13770	13770	13770	13770	0
256	20231110	163500	42687910	13770	13770	13770	13770	0
257	20231110	163400	42687910	13770	13770	13770	13770	0
258	20231110	163300	42687910	13770	13770	13770	13770	0
259	20231110	163200	42687910	13770	13770	13770	13770	0
260	20231110	163100	42687910	13770	13770	13770	13770	0
261	20231110	163000	42687910	13770	13770	13770	13770	0
262	20231110	162900	42687910	13770	13770	13770	13770	0
263	20231110	162800	42687910	13770	13770	13770	13770	0
264	20231110	162700	42687910	13770	13770	13770	13770	0
265	20231110	162600	42687910	13770	13770	13770	13770	0
266	20231110	162500	42687910	13770	13770	13770	13770	0
267	20231110	162400	42687910	13770	13770	13770	13770	0
268	20231110	162300	42687910	13770	13770	13770	13770	0
269	20231110	162200	42687910	13770	13770	13770	13770	0
270	20231110	162100	42687910	13770	13770	13770	13770	0
271	20231110	162000	42687910	13770	13770	13770	13770	0
272	20231110	161900	42687910	13770	13770	13770	13770	70
273	20231110	161800	42687910	13770	13770	13770	13770	0
274	20231110	161700	42687910	13770	13770	13770	13770	0
275	20231110	161600	42687910	13770	13770	13770	13770	0
276	20231110	161500	42687910	13770	13770	13770	13770	0
277	20231110	161400	42687910	13770	13770	13770	13770	0
278	20231110	161300	42687910	13770	13770	13770	13770	0
279	20231110	161200	42687910	13770	13770	13770	13770	0
280	20231110	161100	42687910	13770	13770	13770	13770	0
281	20231110	161000	42687910	13770	13770	13770	13770	0
282	20231110	160900	42687910	13770	13770	13770	13770	0
283	20231110	160800	42687910	13770	13770	13770	13770	0
284	20231110	160700	42687910	13770	13770	13770	13770	0
285	20231110	160600	42687910	13770	13770	13770	13770	0
286	20231110	160500	42687910	13770	13770	13770	13770	0
287	20231110	160400	42687910	13770	13770	13770	13770	0
288	20231110	160300	42687910	13770	13770	13770	13770	0
289	20231110	160200	42687910	13770	13770	13770	13770	0
290	20231110	160100	42687910	13770	13770	13770	13770	0
291	20231110	160000	42687910	13770	13770	13770	13770	0
292	20231110	155900	42687910	13770	13770	13770	13770	0
293	20231110	155800	42687910	13770	13770	13770	13770	0
294	20231110	155700	42687910	13770	13770	13770	13770	0
295	20231110	155600	42687910	13770	13770	13770	13770	0
296	20231110	155500	42687910	13770	13770	13770	13770	0
297	20231110	155400	42687910	13770	13770	13770	13770	0
298	20231110	155300	42687910	13770	13770	13770	13770	0
299	20231110	155200	42687910	13770	13770	13770	13770	0
300	20231110	155100	42687910	13770	13770	13770	13770	0
301	20231110	155000	42687910	13770	13770	13770	13770	0
302	20231110	154900	42687910	13770	13770	13770	13770	70
303	20231110	154800	42687910	13770	13770	13770	13770	0
304	20231110	154700	42687910	13770	13770	13770	13770	0
305	20231110	154600	42687910	13770	13770	13770	13770	0
306	20231110	154500	42687910	13770	13770	13770	13770	0
307	20231110	154400	42687910	13770	13770	13770	13770	0
308	20231110	154300	42687910	13770	13770	13770	13770	0
309	20231110	154200	42687910	13770	13770	13770	13770	0
310	20231110	154100	42687910	13770	13770	13770	13770	0
311	20231110	154000	42687910	13770	13770	13770	13770	0
312	20231110	153900	42687910	13770	13770	13770	13770	0
313	20231110	153800	42687910	13770	13770	13770	13770	0
314	20231110	153700	42687910	13770	13770	13770	13770	0
315	20231110	153600	42687910	13770	13770	13770	13770	0
316	20231110	153500	42687910	13770	13770	13770	13770	0
317	20231110	153400	42687910	13770	13770	13770	13770	0
318	20231110	153300	42687910	13770	13770	13770	13770	0
319	20231110	153200	42687910	13770	13770	13770	13770	0
320	20231110	153100	42687910	13770	13770	13770	13770	0
321	20231110	153000	42687910	13770	13770	13770	13770	70
322	20231110	152900	41724010	13780	13780	13780	13780	0
323	20231110	152800	41724010	13780	13780	13780	13780	0
324	20231110	152700	41724010	13780	13780	13780	13780	0
325	20231110	152600	41724010	13780	13780	13780	13780	0
326	20231110	152500	41724010	13780	13780	13780	13780	0
327	20231110	152400	41724010	13780	13780	13780	13780	0
328	20231110	152300	41724010	13780	13780	13780	13780	0
329	20231110	152200	41724010	13780	13780	13780	13780	0
330	20231110	152100	41724010	13780	13780	13780	13780	0
331	20231110	152000	41724010	13780	13780	13780	13780	0
332	20231110	151900	41724010	13780	13780	13780	13780	0
333	20231110	151800	41724010	13780	13690	13780	13690	120
334	20231110	151700	40079600	13690	13690	13690	13690	0
335	20231110	151600	40079600	13690	13690	13690	13690	0
336	20231110	151500	40079600	13690	13690	13690	13690	0
337	20231110	151400	40079600	13690	13690	13690	13690	0
338	20231110	151300	40079600	13690	13690	13690	13690	0
339	20231110	151200	40079600	13690	13690	13690	13690	0
340	20231110	151100	40079600	13690	13690	13690	13690	0
341	20231110	151000	40079600	13690	13690	13690	13690	0
342	20231110	150900	40079600	13690	13690	13690	13690	1
343	20231110	150800	40065910	13610	13610	13610	13610	0
344	20231110	150700	40065910	13610	13610	13610	13610	0
345	20231110	150600	40065910	13610	13610	13610	13610	0
346	20231110	150500	40065910	13610	13610	13610	13610	0
347	20231110	150400	40065910	13610	13610	13610	13610	0
348	20231110	150300	40065910	13610	13610	13610	13610	0
349	20231110	150200	40065910	13610	13610	13610	13610	0
350	20231110	150100	40065910	13610	13610	13610	13610	0
351	20231110	150000	40065910	13610	13610	13610	13610	6
352	20231110	145900	39984250	13620	13620	13620	13620	1
353	20231110	145800	39970630	13640	13630	13640	13630	3
354	20231110	145700	39929720	13600	13620	13620	13600	85
355	20231110	145600	38773420	13620	13620	13620	13620	6
356	20231110	145500	38691700	13620	13620	13620	13620	0
357	20231110	145400	38691700	13620	13620	13620	13620	0
358	20231110	145300	38691700	13620	13620	13620	13620	0
359	20231110	145200	38691700	13620	13620	13620	13620	6
360	20231110	145100	38609980	13620	13620	13620	13620	0
361	20231110	145000	38609980	13620	13620	13620	13620	0
362	20231110	144900	38609980	13620	13620	13620	13620	6
363	20231110	144800	38528260	13620	13620	13620	13620	0
364	20231110	144700	38528260	13620	13620	13620	13620	0
365	20231110	144600	38528260	13620	13620	13620	13620	11
366	20231110	144500	38378440	13710	13710	13710	13710	0
367	20231110	144400	38378440	13710	13710	13710	13710	1
368	20231110	144300	38364730	13760	13760	13760	13760	0
369	20231110	144200	38364730	13760	13760	13760	13760	0
370	20231110	144100	38364730	13760	13760	13760	13760	0
371	20231110	144000	38364730	13760	13760	13760	13760	0
372	20231110	143900	38364730	13760	13760	13760	13760	1
373	20231110	143800	38350970	13620	13620	13620	13620	6
374	20231110	143700	38269250	13620	13620	13620	13620	0
375	20231110	143600	38269250	13620	13620	13620	13620	0
376	20231110	143500	38269250	13620	13620	13620	13620	0
377	20231110	143400	38269250	13620	13620	13620	13620	6
378	20231110	143300	38187530	13620	13620	13620	13620	0
379	20231110	143200	38187530	13620	13620	13620	13620	0
380	20231110	143100	38187530	13620	13620	13620	13620	0
381	20231110	143000	38187530	13620	13620	13620	13620	6
382	20231110	142900	38105810	13620	13620	13620	13620	0
383	20231110	142800	38105810	13620	13620	13620	13620	0
384	20231110	142700	38105810	13620	13620	13620	13620	6
385	20231110	142600	38024090	13620	13620	13620	13620	0
386	20231110	142500	38024090	13620	13620	13620	13620	0
387	20231110	142400	38024090	13620	13620	13620	13620	0
388	20231110	142300	38024090	13620	13620	13620	13620	6
389	20231110	142200	37942370	13610	13620	13620	13610	10
390	20231110	142100	37806260	13700	13700	13700	13700	0
391	20231110	142000	37806260	13700	13700	13700	13700	1
392	20231110	141900	37792560	13720	13720	13720	13720	1
393	20231110	141800	37778840	13780	13780	13780	13780	0
394	20231110	141700	37778840	13780	13780	13780	13780	0
395	20231110	141600	37778840	13780	13780	13780	13780	0
396	20231110	141500	37778840	13780	13780	13780	13780	3
397	20231110	141400	37737500	13610	13610	13610	13610	0
398	20231110	141300	37737500	13610	13630	13630	13610	17
399	20231110	141200	37506050	13640	13640	13640	13640	1
400	20231110	141100	37492410	13690	13690	13690	13690	0
401	20231110	141000	37492410	13690	13690	13690	13690	0
402	20231110	140900	37492410	13690	13690	13690	13690	3
403	20231110	140800	37451340	13710	13710	13710	13710	1
404	20231110	140700	37437630	13740	13740	13740	13740	0
405	20231110	140600	37437630	13740	13750	13750	13740	6
406	20231110	140500	37355140	13750	13760	13760	13750	2
407	20231110	140400	37327630	13760	13760	13780	13760	16
408	20231110	140300	37107270	13750	13650	13750	13650	20
409	20231110	140200	36833470	13770	13770	13770	13770	0
410	20231110	140100	36833470	13770	13770	13770	13770	0
411	20231110	140000	36833470	13770	13770	13770	13770	0
412	20231110	135900	36833470	13770	13770	13770	13770	0
413	20231110	135800	36833470	13770	13770	13770	13770	0
414	20231110	135700	36833470	13770	13770	13770	13770	0
415	20231110	135600	36833470	13770	13770	13770	13770	0
416	20231110	135500	36833470	13770	13770	13770	13770	0
417	20231110	135400	36833470	13770	13610	13770	13610	9
418	20231110	135300	36710540	13610	13610	13610	13610	0
419	20231110	135200	36710540	13610	13610	13610	13610	0
420	20231110	135100	36710540	13610	13610	13610	13610	0
421	20231110	135000	36710540	13610	13610	13610	13610	24
422	20231110	134900	36383900	13740	13740	13740	13740	1
423	20231110	134800	36370160	13610	13610	13610	13610	0
424	20231110	134700	36370160	13610	13610	13610	13610	6
425	20231110	134600	36288500	13610	13610	13610	13610	0
426	20231110	134500	36288500	13610	13610	13610	13610	0
427	20231110	134400	36288500	13610	13610	13610	13610	0
428	20231110	134300	36288500	13610	13610	13610	13610	6
429	20231110	134200	36206840	13610	13610	13610	13610	0
430	20231110	134100	36206840	13610	13610	13610	13610	0
431	20231110	134000	36206840	13610	13610	13610	13610	6
432	20231110	133900	36125180	13610	13610	13610	13610	0
433	20231110	133800	36125180	13610	13610	13610	13610	5
434	20231110	133700	36057130	13610	13620	13620	13610	7
435	20231110	133600	35961850	13740	13740	13740	13740	0
436	20231110	133500	35961850	13740	13740	13740	13740	0
437	20231110	133400	35961850	13740	13740	13740	13740	0
438	20231110	133300	35961850	13740	13740	13740	13740	3
439	20231110	133200	35920630	13750	13750	13750	13750	1
440	20231110	133100	35906880	13620	13620	13620	13620	0
441	20231110	133000	35906880	13620	13620	13620	13620	0
442	20231110	132900	35906880	13620	13620	13620	13620	6
443	20231110	132800	35825160	13620	13620	13620	13620	0
444	20231110	132700	35825160	13620	13620	13620	13620	0
445	20231110	132600	35825160	13620	13620	13620	13620	0
446	20231110	132500	35825160	13620	13620	13620	13620	6
447	20231110	132400	35743440	13600	13600	13600	13600	0
448	20231110	132300	35743440	13600	13600	13600	13600	0
449	20231110	132200	35743440	13600	13600	13600	13600	0
450	20231110	132100	35743440	13600	13600	13600	13600	18
451	20231110	132000	35498640	13720	13720	13720	13720	0
452	20231110	131900	35498640	13720	13720	13720	13720	0
453	20231110	131800	35498640	13720	13720	13720	13720	0
454	20231110	131700	35498640	13720	13720	13720	13720	1
455	20231110	131600	35484920	13720	13720	13720	13720	0
456	20231110	131500	35484920	13720	13720	13720	13720	0
457	20231110	131400	35484920	13720	13720	13720	13720	6
458	20231110	131300	35402600	13790	13790	13790	13790	0
459	20231110	131200	35402600	13790	13790	13790	13790	0
460	20231110	131100	35402600	13790	13790	13790	13790	0
461	20231110	131000	35402600	13790	13610	13790	13610	566
462	20231110	130900	27697630	13610	13610	13610	13610	0
463	20231110	130800	27697630	13610	13610	13610	13610	0
464	20231110	130700	27697630	13610	13610	13610	13610	6
465	20231110	130600	27615970	13610	13610	13610	13610	0
466	20231110	130500	27615970	13610	13610	13610	13610	0
467	20231110	130400	27615970	13610	13610	13610	13610	0
468	20231110	130300	27615970	13610	13610	13610	13610	6
469	20231110	130200	27534310	13610	13610	13610	13610	0
470	20231110	130100	27534310	13610	13610	13610	13610	0
471	20231110	130000	27534310	13610	13610	13610	13610	6
472	20231110	125900	27452650	13610	13610	13610	13610	0
473	20231110	125800	27452650	13610	13610	13610	13610	0
474	20231110	125700	27452650	13610	13610	13610	13610	0
475	20231110	125600	27452650	13610	13610	13610	13610	6
476	20231110	125500	27370990	13610	13610	13610	13610	0
477	20231110	125400	27370990	13610	13610	13610	13610	0
478	20231110	125300	27370990	13610	13610	13610	13610	0
479	20231110	125200	27370990	13610	13610	13610	13610	6
480	20231110	125100	27289330	13610	13610	13610	13610	100
481	20231110	125000	25928330	13610	13610	13610	13610	0
482	20231110	124900	25928330	13610	13610	13610	13610	6
483	20231110	124800	25846670	13610	13610	13610	13610	0
484	20231110	124700	25846670	13610	13610	13610	13610	0
485	20231110	124600	25846670	13610	13610	13610	13610	0
486	20231110	124500	25846670	13610	13610	13610	13610	14
487	20231110	124400	25656130	13610	13610	13610	13610	0
488	20231110	124300	25656130	13610	13610	13610	13610	0
489	20231110	124200	25656130	13610	13610	13610	13610	6
490	20231110	124100	25574470	13610	13610	13610	13610	0
491	20231110	124000	25574470	13610	13610	13610	13610	0
492	20231110	123900	25574470	13610	13610	13610	13610	0
493	20231110	123800	25574470	13610	13610	13610	13610	6
494	20231110	123700	25492810	13610	13610	13610	13610	0
495	20231110	123600	25492810	13610	13610	13610	13610	0
496	20231110	123500	25492810	13610	13610	13610	13610	0
497	20231110	123400	25492810	13610	13610	13610	13610	6
498	20231110	123300	25411150	13610	13610	13610	13610	0
499	20231110	123200	25411150	13610	13610	13610	13610	0
500	20231110	123100	25411150	13610	13610	13610	13610	6
501	20231110	123000	25329490	13610	13610	13610	13610	0
502	20231110	122900	25329490	13610	13610	13610	13610	0
503	20231110	122800	25329490	13610	13610	13610	13610	0
504	20231110	122700	25329490	13610	13610	13610	13610	6
505	20231110	122600	25247830	13610	13610	13610	13610	0
506	20231110	122500	25247830	13610	13610	13610	13610	0
507	20231110	122400	25247830	13610	13610	13610	13610	0
508	20231110	122300	25247830	13610	13610	13610	13610	6
509	20231110	122200	25166170	13610	13610	13610	13610	0
510	20231110	122100	25166170	13610	13610	13610	13610	0
511	20231110	122000	25166170	13610	13610	13610	13610	6
512	20231110	121900	25084510	13610	13610	13610	13610	0
513	20231110	121800	25084510	13610	13610	13610	13610	0
514	20231110	121700	25084510	13610	13610	13610	13610	0
515	20231110	121600	25084510	13610	13610	13610	13610	6
516	20231110	121500	25002850	13610	13610	13610	13610	6
517	20231110	121400	24921190	13610	13610	13610	13610	6
518	20231110	121300	24839530	13610	13610	13610	13610	10
519	20231110	121200	24703430	13770	13770	13770	13770	0
520	20231110	121100	24703430	13770	13770	13770	13770	0
521	20231110	121000	24703430	13770	13770	13770	13770	0
522	20231110	120900	24703430	13770	13770	13770	13770	0
523	20231110	120800	24703430	13770	13770	13770	13770	1
524	20231110	120700	24689660	13610	13610	13610	13610	0
525	20231110	120600	24689660	13610	13610	13610	13610	12
526	20231110	120500	24526340	13710	13710	13710	13710	0
527	20231110	120400	24526340	13710	13710	13710	13710	0
528	20231110	120300	24526340	13710	13710	13710	13710	0
529	20231110	120200	24526340	13710	13710	13710	13710	0
530	20231110	120100	24526340	13710	13620	13710	13620	731
531	20231110	120000	14569310	13620	13620	13620	13620	0
532	20231110	115900	14569310	13620	13620	13620	13620	0
533	20231110	115800	14569310	13620	13620	13620	13620	6
534	20231110	115700	14487590	13620	13620	13620	13620	0
535	20231110	115600	14487590	13620	13620	13620	13620	0
536	20231110	115500	14487590	13620	13620	13620	13620	0
537	20231110	115400	14487590	13620	13620	13620	13620	6
538	20231110	115300	14405870	13620	13620	13620	13620	0
539	20231110	115200	14405870	13620	13620	13620	13620	0
540	20231110	115100	14405870	13620	13630	13630	13620	6
541	20231110	115000	14324130	13630	13630	13630	13630	0
542	20231110	114900	14324130	13630	13630	13630	13630	0
543	20231110	114800	14324130	13630	13630	13630	13630	2
544	20231110	114700	14296870	13630	13630	13630	13630	4
545	20231110	114600	14242350	13630	13620	13630	13620	114
546	20231110	114500	12689630	13620	13620	13620	13620	0
547	20231110	114400	12689630	13620	13620	13620	13620	6
548	20231110	114300	12607910	13630	13630	13630	13630	1
549	20231110	114200	12594280	13620	13620	13620	13620	12
550	20231110	114100	12430840	13780	13780	13780	13780	0
551	20231110	114000	12430840	13780	13780	13780	13780	0
552	20231110	113900	12430840	13780	13780	13780	13780	0
553	20231110	113800	12430840	13780	13780	13780	13780	0
554	20231110	113700	12430840	13780	13780	13780	13780	0
555	20231110	113600	12430840	13780	13780	13780	13780	1
556	20231110	113500	12417060	13620	13620	13620	13620	0
557	20231110	113400	12417060	13620	13620	13620	13620	0
558	20231110	113300	12417060	13620	13690	13690	13620	123
559	20231110	113200	10740010	13780	13780	13780	13780	0
560	20231110	113100	10740010	13780	13780	13780	13780	0
561	20231110	113000	10740010	13780	13780	13780	13780	1
562	20231110	112900	10726230	13690	13690	13690	13690	6
563	20231110	112800	10644090	13690	13690	13690	13690	0
564	20231110	112700	10644090	13690	13690	13690	13690	0
565	20231110	112600	10644090	13690	13690	13690	13690	6
566	20231110	112500	10561950	13690	13690	13690	13690	0
567	20231110	112400	10561950	13690	13690	13690	13690	0
568	20231110	112300	10561950	13690	13690	13690	13690	0
569	20231110	112200	10561950	13690	13690	13690	13690	6
570	20231110	112100	10479810	13690	13690	13690	13690	0
571	20231110	112000	10479810	13690	13690	13690	13690	0
572	20231110	111900	10479810	13690	13690	13690	13690	0
573	20231110	111800	10479810	13690	13690	13690	13690	6
574	20231110	111700	10397670	13690	13690	13690	13690	0
575	20231110	111600	10397670	13690	13690	13690	13690	0
576	20231110	111500	10397670	13690	13690	13690	13690	6
577	20231110	111400	10315530	13690	13690	13690	13690	0
578	20231110	111300	10315530	13690	13690	13690	13690	0
579	20231110	111200	10315530	13690	13690	13690	13690	0
580	20231110	111100	10315530	13690	13690	13690	13690	6
581	20231110	111000	10233390	13690	13690	13690	13690	0
582	20231110	110900	10233390	13690	13690	13690	13690	0
583	20231110	110800	10233390	13690	13690	13690	13690	0
584	20231110	110700	10233390	13690	13690	13690	13690	6
585	20231110	110600	10151250	13690	13690	13690	13690	0
586	20231110	110500	10151250	13690	13690	13690	13690	0
587	20231110	110400	10151250	13690	13690	13690	13690	12
588	20231110	110300	9986970	13760	13760	13760	13760	0
589	20231110	110200	9986970	13760	13760	13760	13760	0
590	20231110	110100	9986970	13760	13760	13760	13760	0
591	20231110	110000	9986970	13760	13760	13760	13760	0
592	20231110	105900	9986970	13760	13760	13760	13760	0
593	20231110	105800	9986970	13760	13760	13760	13760	0
594	20231110	105700	9986970	13760	13630	13760	13630	151
595	20231110	105600	7912910	13630	13630	13630	13630	0
596	20231110	105500	7912910	13630	13630	13630	13630	0
597	20231110	105400	7912910	13630	13630	13630	13630	0
598	20231110	105300	7912910	13630	13630	13630	13630	6
599	20231110	105200	7831130	13630	13630	13630	13630	0
600	20231110	105100	7831130	13630	13630	13630	13630	0
601	20231110	105000	7831130	13630	13630	13630	13630	0
602	20231110	104900	7831130	13630	13630	13630	13630	6
603	20231110	104800	7749350	13630	13630	13630	13630	0
604	20231110	104700	7749350	13630	13630	13630	13630	0
605	20231110	104600	7749350	13630	13630	13630	13630	6
606	20231110	104500	7667570	13630	13630	13630	13630	0
607	20231110	104400	7667570	13630	13630	13630	13630	0
608	20231110	104300	7667570	13630	13630	13630	13630	0
609	20231110	104200	7667570	13630	13630	13630	13630	6
610	20231110	104100	7585790	13630	13630	13630	13630	0
611	20231110	104000	7585790	13630	13620	13630	13620	12
612	20231110	103900	7422290	13760	13760	13760	13760	0
613	20231110	103800	7422290	13760	13760	13760	13760	0
614	20231110	103700	7422290	13760	13760	13760	13760	0
615	20231110	103600	7422290	13760	13760	13760	13760	0
616	20231110	103500	7422290	13760	13760	13760	13760	0
617	20231110	103400	7422290	13760	13760	13760	13760	0
618	20231110	103300	7422290	13760	13760	13760	13760	0
619	20231110	103200	7422290	13760	13760	13760	13760	5
620	20231110	103100	7353490	13610	13610	13610	13610	6
621	20231110	103000	7271830	13610	13610	13610	13610	0
622	20231110	102900	7271830	13610	13610	13610	13610	0
623	20231110	102800	7271830	13610	13610	13610	13610	6
624	20231110	102700	7190170	13610	13610	13610	13610	0
625	20231110	102600	7190170	13610	13610	13610	13610	11
626	20231110	102500	7040460	13660	13660	13660	13660	1
627	20231110	102400	7026800	13760	13760	13760	13760	0
628	20231110	102300	7026800	13760	13760	13760	13760	0
629	20231110	102200	7026800	13760	13760	13760	13760	0
630	20231110	102100	7026800	13760	13760	13760	13760	0
631	20231110	102000	7026800	13760	13610	13760	13610	283
632	20231110	101900	3175020	13610	13610	13610	13610	0
633	20231110	101800	3175020	13610	13610	13610	13610	0
634	20231110	101700	3175020	13610	13610	13610	13610	6
635	20231110	101600	3093360	13610	13610	13610	13610	0
636	20231110	101500	3093360	13610	13610	13610	13610	1
637	20231110	101400	3079750	13610	13610	13610	13610	2
638	20231110	101300	3052530	13630	13630	13630	13630	4
639	20231110	101200	2998010	13630	13630	13630	13630	0
640	20231110	101100	2998010	13630	13630	13630	13630	0
641	20231110	101000	2998010	13630	13630	13630	13630	6
642	20231110	100900	2916230	13630	13630	13630	13630	0
643	20231110	100800	2916230	13630	13630	13630	13630	0
644	20231110	100700	2916230	13630	13630	13630	13630	0
645	20231110	100600	2916230	13630	13630	13630	13630	6
646	20231110	100500	2834450	13630	13630	13630	13630	0
647	20231110	100400	2834450	13630	13630	13630	13630	11
648	20231110	100300	2684520	13630	13630	13630	13630	0
649	20231110	100200	2684520	13630	13630	13630	13630	6
650	20231110	100100	2602740	13630	13630	13630	13630	0
651	20231110	100000	2602740	13630	13630	13630	13630	0
652	20231110	095900	2602740	13630	13630	13630	13630	6
653	20231110	095800	2520960	13630	13630	13630	13630	1
654	20231110	095700	2507330	13640	13640	13640	13640	5
655	20231110	095600	2439130	13680	13680	13680	13680	0
656	20231110	095500	2439130	13680	13680	13680	13680	0
657	20231110	095400	2439130	13680	13670	13680	13670	12
658	20231110	095300	2275030	13870	13870	13870	13870	0
659	20231110	095200	2275030	13870	13870	13870	13870	0
660	20231110	095100	2275030	13870	13870	13870	13870	0
661	20231110	095000	2275030	13870	13870	13870	13870	0
662	20231110	094900	2275030	13870	13870	13870	13870	0
663	20231110	094800	2275030	13870	13750	13870	13750	5
664	20231110	094700	2206020	13640	13660	13660	13640	36
665	20231110	094600	1714820	13670	13670	13670	13670	0
666	20231110	094500	1714820	13670	13670	13670	13670	0
667	20231110	094400	1714820	13670	13670	13670	13670	6
668	20231110	094300	1632800	13670	13670	13670	13670	0
669	20231110	094200	1632800	13670	13670	13670	13670	0
670	20231110	094100	1632800	13670	13670	13670	13670	6
671	20231110	094000	1550780	13670	13670	13670	13670	0
672	20231110	093900	1550780	13670	13670	13670	13670	0
673	20231110	093800	1550780	13670	13670	13670	13670	0
674	20231110	093700	1550780	13670	13680	13680	13670	6
675	20231110	093600	1468740	13670	13680	13680	13660	11
676	20231110	093500	1318380	13830	13830	13830	13830	0
677	20231110	093400	1318380	13830	13830	13830	13830	0
678	20231110	093300	1318380	13830	13830	13830	13830	0
679	20231110	093200	1318380	13830	13830	13830	13830	1
680	20231110	093100	1304550	13890	13890	13890	13890	0
681	20231110	093000	1304550	13890	13890	13890	13890	0
682	20231110	092900	1304550	13890	13890	13890	13890	0
683	20231110	092800	1304550	13890	13890	13890	13890	0
684	20231110	092700	1304550	13890	13610	13890	13610	18
685	20231110	092600	1057070	13610	13620	13620	13610	21
686	20231110	092500	771150	13680	13680	13680	13680	0
687	20231110	092400	771150	13680	13680	13680	13680	3
688	20231110	092300	730110	13830	13830	13830	13830	0
689	20231110	092200	730110	13830	13830	13830	13830	0
690	20231110	092100	730110	13830	13830	13830	13830	0
691	20231110	092000	730110	13830	13830	13830	13830	0
692	20231110	091900	730110	13830	13830	13830	13830	4
693	20231110	091800	674790	13690	13690	13690	13690	0
694	20231110	091700	674790	13690	13690	13690	13690	0
695	20231110	091600	674790	13690	13690	13690	13690	0
696	20231110	091500	674790	13690	13690	13690	13690	6
697	20231110	091400	592650	13690	13690	13690	13690	0
698	20231110	091300	592650	13690	13690	13690	13690	0
699	20231110	091200	592650	13690	13690	13700	13690	13
700	20231110	091100	414620	13750	13750	13750	13750	0
701	20231110	091000	414620	13750	13750	13750	13750	5
702	20231110	090900	345870	13890	13890	13890	13890	0
703	20231110	090800	345870	13890	13890	13890	13890	0
704	20231110	090700	345870	13890	13890	13890	13890	0
705	20231110	090600	345870	13890	13890	13890	13890	0
706	20231110	090500	345870	13890	13890	13890	13890	0
707	20231110	090400	345870	13890	13890	13890	13890	0
708	20231110	090300	345870	13890	13890	13890	13890	1
709	20231110	090200	331980	13750	13750	13750	13750	0
710	20231110	090100	331980	13750	13750	13750	13750	6
711	20231110	090000	249480	13860	13860	13860	13860	18