KissMeData/064240/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	193900	417386580	4585	4585	4585	4585	5001
3	20231110	193800	417386580	4585	4585	4585	4585	0
4	20231110	193700	417386580	4585	4585	4585	4585	0
5	20231110	193600	417386580	4585	4585	4585	4585	0
6	20231110	193500	417386580	4585	4585	4585	4585	0
7	20231110	193400	417386580	4585	4585	4585	4585	0
8	20231110	193300	417386580	4585	4585	4585	4585	0
9	20231110	193200	417386580	4585	4585	4585	4585	0
10	20231110	193100	417386580	4585	4585	4585	4585	0
11	20231110	193000	417386580	4585	4585	4585	4585	0
12	20231110	192900	417386580	4585	4585	4585	4585	0
13	20231110	192800	417386580	4585	4585	4585	4585	0
14	20231110	192700	417386580	4585	4585	4585	4585	0
15	20231110	192600	417386580	4585	4585	4585	4585	0
16	20231110	192500	417386580	4585	4585	4585	4585	0
17	20231110	192400	417386580	4585	4585	4585	4585	0
18	20231110	192300	417386580	4585	4585	4585	4585	0
19	20231110	192200	417386580	4585	4585	4585	4585	0
20	20231110	192100	417386580	4585	4585	4585	4585	0
21	20231110	192000	417386580	4585	4585	4585	4585	0
22	20231110	191900	417386580	4585	4585	4585	4585	0
23	20231110	191800	417386580	4585	4585	4585	4585	0
24	20231110	191700	417386580	4585	4585	4585	4585	0
25	20231110	191600	417386580	4585	4585	4585	4585	0
26	20231110	191500	417386580	4585	4585	4585	4585	0
27	20231110	191400	417386580	4585	4585	4585	4585	0
28	20231110	191300	417386580	4585	4585	4585	4585	0
29	20231110	191200	417386580	4585	4585	4585	4585	0
30	20231110	191100	417386580	4585	4585	4585	4585	0
31	20231110	191000	417386580	4585	4585	4585	4585	0
32	20231110	190900	417386580	4585	4585	4585	4585	5001
33	20231110	190800	417386580	4585	4585	4585	4585	0
34	20231110	190700	417386580	4585	4585	4585	4585	0
35	20231110	190600	417386580	4585	4585	4585	4585	0
36	20231110	190500	417386580	4585	4585	4585	4585	0
37	20231110	190400	417386580	4585	4585	4585	4585	0
38	20231110	190300	417386580	4585	4585	4585	4585	0
39	20231110	190200	417386580	4585	4585	4585	4585	0
40	20231110	190100	417386580	4585	4585	4585	4585	0
41	20231110	190000	417386580	4585	4585	4585	4585	0
42	20231110	185900	417386580	4585	4585	4585	4585	0
43	20231110	185800	417386580	4585	4585	4585	4585	0
44	20231110	185700	417386580	4585	4585	4585	4585	0
45	20231110	185600	417386580	4585	4585	4585	4585	0
46	20231110	185500	417386580	4585	4585	4585	4585	0
47	20231110	185400	417386580	4585	4585	4585	4585	0
48	20231110	185300	417386580	4585	4585	4585	4585	0
49	20231110	185200	417386580	4585	4585	4585	4585	0
50	20231110	185100	417386580	4585	4585	4585	4585	0
51	20231110	185000	417386580	4585	4585	4585	4585	0
52	20231110	184900	417386580	4585	4585	4585	4585	0
53	20231110	184800	417386580	4585	4585	4585	4585	0
54	20231110	184700	417386580	4585	4585	4585	4585	0
55	20231110	184600	417386580	4585	4585	4585	4585	0
56	20231110	184500	417386580	4585	4585	4585	4585	0
57	20231110	184400	417386580	4585	4585	4585	4585	0
58	20231110	184300	417386580	4585	4585	4585	4585	0
59	20231110	184200	417386580	4585	4585	4585	4585	0
60	20231110	184100	417386580	4585	4585	4585	4585	0
61	20231110	184000	417386580	4585	4585	4585	4585	0
62	20231110	183900	417386580	4585	4585	4585	4585	5001
63	20231110	183800	417386580	4585	4585	4585	4585	0
64	20231110	183700	417386580	4585	4585	4585	4585	0
65	20231110	183600	417386580	4585	4585	4585	4585	0
66	20231110	183500	417386580	4585	4585	4585	4585	0
67	20231110	183400	417386580	4585	4585	4585	4585	0
68	20231110	183300	417386580	4585	4585	4585	4585	0
69	20231110	183200	417386580	4585	4585	4585	4585	0
70	20231110	183100	417386580	4585	4585	4585	4585	0
71	20231110	183000	417386580	4585	4585	4585	4585	0
72	20231110	182900	417386580	4585	4585	4585	4585	0
73	20231110	182800	417386580	4585	4585	4585	4585	0
74	20231110	182700	417386580	4585	4585	4585	4585	0
75	20231110	182600	417386580	4585	4585	4585	4585	0
76	20231110	182500	417386580	4585	4585	4585	4585	0
77	20231110	182400	417386580	4585	4585	4585	4585	0
78	20231110	182300	417386580	4585	4585	4585	4585	0
79	20231110	182200	417386580	4585	4585	4585	4585	0
80	20231110	182100	417386580	4585	4585	4585	4585	0
81	20231110	182000	417386580	4585	4585	4585	4585	0
82	20231110	181900	417386580	4585	4585	4585	4585	0
83	20231110	181800	417386580	4585	4585	4585	4585	0
84	20231110	181700	417386580	4585	4585	4585	4585	0
85	20231110	181600	417386580	4585	4585	4585	4585	0
86	20231110	181500	417386580	4585	4585	4585	4585	0
87	20231110	181400	417386580	4585	4585	4585	4585	0
88	20231110	181300	417386580	4585	4585	4585	4585	0
89	20231110	181200	417386580	4585	4585	4585	4585	0
90	20231110	181100	417386580	4585	4585	4585	4585	0
91	20231110	181000	417386580	4585	4585	4585	4585	0
92	20231110	180900	417386580	4585	4585	4585	4585	5001
93	20231110	180800	417386580	4585	4585	4585	4585	0
94	20231110	180700	417386580	4585	4585	4585	4585	0
95	20231110	180600	417386580	4585	4585	4585	4585	0
96	20231110	180500	417386580	4585	4585	4585	4585	0
97	20231110	180400	417386580	4585	4585	4585	4585	0
98	20231110	180300	417386580	4585	4585	4585	4585	0
99	20231110	180200	417386580	4585	4585	4585	4585	0
100	20231110	180100	417386580	4585	4585	4585	4585	0
101	20231110	180000	417386580	4585	4585	4585	4585	0
102	20231110	175900	417386580	4585	4585	4585	4585	0
103	20231110	175800	417386580	4585	4585	4585	4585	0
104	20231110	175700	417386580	4585	4585	4585	4585	0
105	20231110	175600	417386580	4585	4585	4585	4585	0
106	20231110	175500	417386580	4585	4585	4585	4585	0
107	20231110	175400	417386580	4585	4585	4585	4585	0
108	20231110	175300	417386580	4585	4585	4585	4585	0
109	20231110	175200	417386580	4585	4585	4585	4585	0
110	20231110	175100	417386580	4585	4585	4585	4585	0
111	20231110	175000	417386580	4585	4585	4585	4585	0
112	20231110	174900	417386580	4585	4585	4585	4585	0
113	20231110	174800	417386580	4585	4585	4585	4585	0
114	20231110	174700	417386580	4585	4585	4585	4585	0
115	20231110	174600	417386580	4585	4585	4585	4585	0
116	20231110	174500	417386580	4585	4585	4585	4585	0
117	20231110	174400	417386580	4585	4585	4585	4585	0
118	20231110	174300	417386580	4585	4585	4585	4585	0
119	20231110	174200	417386580	4585	4585	4585	4585	0
120	20231110	174100	417386580	4585	4585	4585	4585	0
121	20231110	174000	417386580	4585	4585	4585	4585	0
122	20231110	173900	417386580	4585	4585	4585	4585	5001
123	20231110	173800	417386580	4585	4585	4585	4585	0
124	20231110	173700	417386580	4585	4585	4585	4585	0
125	20231110	173600	417386580	4585	4585	4585	4585	0
126	20231110	173500	417386580	4585	4585	4585	4585	0
127	20231110	173400	417386580	4585	4585	4585	4585	0
128	20231110	173300	417386580	4585	4585	4585	4585	0
129	20231110	173200	417386580	4585	4585	4585	4585	0
130	20231110	173100	417386580	4585	4585	4585	4585	0
131	20231110	173000	417386580	4585	4585	4585	4585	0
132	20231110	172900	417386580	4585	4585	4585	4585	0
133	20231110	172800	417386580	4585	4585	4585	4585	0
134	20231110	172700	417386580	4585	4585	4585	4585	0
135	20231110	172600	417386580	4585	4585	4585	4585	0
136	20231110	172500	417386580	4585	4585	4585	4585	0
137	20231110	172400	417386580	4585	4585	4585	4585	0
138	20231110	172300	417386580	4585	4585	4585	4585	0
139	20231110	172200	417386580	4585	4585	4585	4585	0
140	20231110	172100	417386580	4585	4585	4585	4585	0
141	20231110	172000	417386580	4585	4585	4585	4585	0
142	20231110	171900	417386580	4585	4585	4585	4585	0
143	20231110	171800	417386580	4585	4585	4585	4585	0
144	20231110	171700	417386580	4585	4585	4585	4585	0
145	20231110	171600	417386580	4585	4585	4585	4585	0
146	20231110	171500	417386580	4585	4585	4585	4585	0
147	20231110	171400	417386580	4585	4585	4585	4585	0
148	20231110	171300	417386580	4585	4585	4585	4585	0
149	20231110	171200	417386580	4585	4585	4585	4585	0
150	20231110	171100	417386580	4585	4585	4585	4585	0
151	20231110	171000	417386580	4585	4585	4585	4585	0
152	20231110	170900	417386580	4585	4585	4585	4585	5001
153	20231110	170800	417386580	4585	4585	4585	4585	0
154	20231110	170700	417386580	4585	4585	4585	4585	0
155	20231110	170600	417386580	4585	4585	4585	4585	0
156	20231110	170500	417386580	4585	4585	4585	4585	0
157	20231110	170400	417386580	4585	4585	4585	4585	0
158	20231110	170300	417386580	4585	4585	4585	4585	0
159	20231110	170200	417386580	4585	4585	4585	4585	0
160	20231110	170100	417386580	4585	4585	4585	4585	0
161	20231110	170000	417386580	4585	4585	4585	4585	0
162	20231110	165900	417386580	4585	4585	4585	4585	0
163	20231110	165800	417386580	4585	4585	4585	4585	0
164	20231110	165700	417386580	4585	4585	4585	4585	0
165	20231110	165600	417386580	4585	4585	4585	4585	0
166	20231110	165500	417386580	4585	4585	4585	4585	0
167	20231110	165400	417386580	4585	4585	4585	4585	0
168	20231110	165300	417386580	4585	4585	4585	4585	0
169	20231110	165200	417386580	4585	4585	4585	4585	0
170	20231110	165100	417386580	4585	4585	4585	4585	0
171	20231110	165000	417386580	4585	4585	4585	4585	0
172	20231110	164900	417386580	4585	4585	4585	4585	0
173	20231110	164800	417386580	4585	4585	4585	4585	0
174	20231110	164700	417386580	4585	4585	4585	4585	0
175	20231110	164600	417386580	4585	4585	4585	4585	0
176	20231110	164500	417386580	4585	4585	4585	4585	0
177	20231110	164400	417386580	4585	4585	4585	4585	0
178	20231110	164300	417386580	4585	4585	4585	4585	0
179	20231110	164200	417386580	4585	4585	4585	4585	0
180	20231110	164100	417386580	4585	4585	4585	4585	0
181	20231110	164000	417386580	4585	4585	4585	4585	0
182	20231110	163900	417386580	4585	4585	4585	4585	5001
183	20231110	163800	417386580	4585	4585	4585	4585	0
184	20231110	163700	417386580	4585	4585	4585	4585	0
185	20231110	163600	417386580	4585	4585	4585	4585	0
186	20231110	163500	417386580	4585	4585	4585	4585	0
187	20231110	163400	417386580	4585	4585	4585	4585	0
188	20231110	163300	417386580	4585	4585	4585	4585	0
189	20231110	163200	417386580	4585	4585	4585	4585	0
190	20231110	163100	417386580	4585	4585	4585	4585	0
191	20231110	163000	417386580	4585	4585	4585	4585	0
192	20231110	162900	417386580	4585	4585	4585	4585	0
193	20231110	162800	417386580	4585	4585	4585	4585	0
194	20231110	162700	417386580	4585	4585	4585	4585	0
195	20231110	162600	417386580	4585	4585	4585	4585	0
196	20231110	162500	417386580	4585	4585	4585	4585	0
197	20231110	162400	417386580	4585	4585	4585	4585	0
198	20231110	162300	417386580	4585	4585	4585	4585	0
199	20231110	162200	417386580	4585	4585	4585	4585	0
200	20231110	162100	417386580	4585	4585	4585	4585	0
201	20231110	162000	417386580	4585	4585	4585	4585	0
202	20231110	161900	417386580	4585	4585	4585	4585	0
203	20231110	161800	417386580	4585	4585	4585	4585	0
204	20231110	161700	417386580	4585	4585	4585	4585	0
205	20231110	161600	417386580	4585	4585	4585	4585	0
206	20231110	161500	417386580	4585	4585	4585	4585	0
207	20231110	161400	417386580	4585	4585	4585	4585	0
208	20231110	161300	417386580	4585	4585	4585	4585	0
209	20231110	161200	417386580	4585	4585	4585	4585	0
210	20231110	161100	417386580	4585	4585	4585	4585	0
211	20231110	161000	417386580	4585	4585	4585	4585	0
212	20231110	160900	417386580	4585	4585	4585	4585	5001
213	20231110	160800	417386580	4585	4585	4585	4585	0
214	20231110	160700	417386580	4585	4585	4585	4585	0
215	20231110	160600	417386580	4585	4585	4585	4585	0
216	20231110	160500	417386580	4585	4585	4585	4585	0
217	20231110	160400	417386580	4585	4585	4585	4585	0
218	20231110	160300	417386580	4585	4585	4585	4585	0
219	20231110	160200	417386580	4585	4585	4585	4585	0
220	20231110	160100	417386580	4585	4585	4585	4585	0
221	20231110	160000	417386580	4585	4585	4585	4585	0
222	20231110	155900	417386580	4585	4585	4585	4585	0
223	20231110	155800	417386580	4585	4585	4585	4585	0
224	20231110	155700	417386580	4585	4585	4585	4585	0
225	20231110	155600	417386580	4585	4585	4585	4585	0
226	20231110	155500	417386580	4585	4585	4585	4585	0
227	20231110	155400	417386580	4585	4585	4585	4585	0
228	20231110	155300	417386580	4585	4585	4585	4585	0
229	20231110	155200	417386580	4585	4585	4585	4585	0
230	20231110	155100	417386580	4585	4585	4585	4585	0
231	20231110	155000	417386580	4585	4585	4585	4585	0
232	20231110	154900	417386580	4585	4585	4585	4585	0
233	20231110	154800	417386580	4585	4585	4585	4585	0
234	20231110	154700	417386580	4585	4585	4585	4585	0
235	20231110	154600	417386580	4585	4585	4585	4585	0
236	20231110	154500	417386580	4585	4585	4585	4585	0
237	20231110	154400	417386580	4585	4585	4585	4585	0
238	20231110	154300	417386580	4585	4585	4585	4585	0
239	20231110	154200	417386580	4585	4585	4585	4585	0
240	20231110	154100	417386580	4585	4585	4585	4585	0
241	20231110	154000	417386580	4585	4585	4585	4585	0
242	20231110	153900	417386580	4585	4585	4585	4585	5001
243	20231110	153800	417386580	4585	4585	4585	4585	0
244	20231110	153700	417386580	4585	4585	4585	4585	0
245	20231110	153600	417386580	4585	4585	4585	4585	0
246	20231110	153500	417386580	4585	4585	4585	4585	0
247	20231110	153400	417386580	4585	4585	4585	4585	0
248	20231110	153300	417386580	4585	4585	4585	4585	0
249	20231110	153200	417386580	4585	4585	4585	4585	0
250	20231110	153100	417386580	4585	4585	4585	4585	0
251	20231110	153000	417386580	4585	4585	4585	4585	5001
252	20231110	152900	394456995	4615	4615	4615	4615	0
253	20231110	152800	394456995	4615	4615	4615	4615	0
254	20231110	152700	394456995	4615	4615	4615	4615	0
255	20231110	152600	394456995	4615	4615	4615	4615	0
256	20231110	152500	394456995	4615	4615	4615	4615	0
257	20231110	152400	394456995	4615	4615	4615	4615	0
258	20231110	152300	394456995	4615	4615	4615	4615	0
259	20231110	152200	394456995	4615	4615	4615	4615	0
260	20231110	152100	394456995	4615	4615	4615	4615	0
261	20231110	152000	394456995	4615	4615	4615	4615	0
262	20231110	151900	394456995	4615	4615	4615	4615	1
263	20231110	151800	394452380	4615	4615	4615	4615	267
264	20231110	151700	393220175	4635	4635	4635	4635	0
265	20231110	151600	393220175	4635	4635	4635	4635	1
266	20231110	151500	393215540	4595	4600	4600	4595	1609
267	20231110	151400	385819060	4600	4635	4635	4600	619
268	20231110	151300	382971590	4600	4635	4635	4600	3182
269	20231110	151200	368329560	4605	4635	4635	4605	257
270	20231110	151100	367145885	4605	4615	4635	4605	1548
271	20231110	151000	360013605	4620	4630	4630	4620	217
272	20231110	150900	359011055	4635	4635	4635	4635	59
273	20231110	150800	358737590	4635	4635	4635	4635	10
274	20231110	150700	358691240	4635	4635	4635	4635	0
275	20231110	150600	358691240	4635	4635	4635	4635	0
276	20231110	150500	358691240	4635	4635	4635	4635	0
277	20231110	150400	358691240	4635	4635	4635	4635	0
278	20231110	150300	358691240	4635	4635	4635	4635	0
279	20231110	150200	358691240	4635	4635	4635	4635	1
280	20231110	150100	358686605	4635	4635	4635	4635	0
281	20231110	150000	358686605	4635	4635	4635	4635	1
282	20231110	145900	358681970	4635	4635	4635	4615	22
283	20231110	145800	358580330	4635	4635	4635	4635	0
284	20231110	145700	358580330	4635	4635	4635	4635	1
285	20231110	145600	358575695	4650	4645	4650	4605	4712
286	20231110	145500	336754575	4635	4635	4635	4635	1
287	20231110	145400	336749940	4645	4645	4645	4645	0
288	20231110	145300	336749940	4645	4645	4645	4645	0
289	20231110	145200	336749940	4645	4645	4645	4645	0
290	20231110	145100	336749940	4645	4645	4645	4645	0
291	20231110	145000	336749940	4645	4645	4645	4645	1
292	20231110	144900	336745295	4645	4645	4645	4645	0
293	20231110	144800	336745295	4645	4645	4645	4645	15
294	20231110	144700	336675620	4645	4640	4645	4640	2
295	20231110	144600	336666335	4645	4645	4645	4645	0
296	20231110	144500	336666335	4645	4645	4645	4645	2
297	20231110	144400	336657045	4645	4645	4645	4645	1
298	20231110	144300	336652400	4650	4650	4650	4650	0
299	20231110	144200	336652400	4650	4650	4650	4650	0
300	20231110	144100	336652400	4650	4650	4650	4650	2
301	20231110	144000	336643100	4640	4640	4640	4625	1418
302	20231110	143900	330071790	4660	4660	4660	4660	1
303	20231110	143800	330067130	4645	4650	4650	4645	4
304	20231110	143700	330048535	4650	4650	4650	4650	0
305	20231110	143600	330048535	4650	4650	4650	4650	0
306	20231110	143500	330048535	4650	4650	4650	4650	1
307	20231110	143400	330043885	4660	4655	4660	4655	4
308	20231110	143300	330025255	4660	4660	4660	4655	93
309	20231110	143200	329591885	4660	4655	4660	4655	69
310	20231110	143100	329270675	4655	4655	4655	4655	0
311	20231110	143000	329270675	4655	4650	4655	4650	21
312	20231110	142900	329173020	4655	4655	4655	4655	0
313	20231110	142800	329173020	4655	4655	4655	4650	312
314	20231110	142700	327722165	4655	4655	4655	4655	0
315	20231110	142600	327722165	4655	4655	4655	4655	0
316	20231110	142500	327722165	4655	4655	4655	4655	4
317	20231110	142400	327703545	4655	4655	4655	4655	0
318	20231110	142300	327703545	4655	4650	4655	4640	1601
319	20231110	142200	320272180	4655	4655	4655	4655	4
320	20231110	142100	320253560	4650	4650	4650	4650	0
321	20231110	142000	320253560	4650	4650	4650	4650	1
322	20231110	141900	320248910	4655	4655	4655	4655	0
323	20231110	141800	320248910	4655	4655	4655	4655	2
324	20231110	141700	320239600	4645	4655	4655	4645	510
325	20231110	141600	317869720	4655	4655	4655	4655	0
326	20231110	141500	317869720	4655	4655	4655	4655	0
327	20231110	141400	317869720	4655	4655	4655	4655	0
328	20231110	141300	317869720	4655	4655	4655	4655	1
329	20231110	141200	317865065	4655	4655	4655	4655	19
330	20231110	141100	317776620	4655	4655	4655	4655	0
331	20231110	141000	317776620	4655	4655	4655	4655	4
332	20231110	140900	317758000	4655	4650	4660	4650	201
333	20231110	140800	316822620	4650	4645	4650	4645	300
334	20231110	140700	315428165	4645	4645	4645	4645	0
335	20231110	140600	315428165	4645	4645	4645	4645	0
336	20231110	140500	315428165	4645	4645	4645	4645	0
337	20231110	140400	315428165	4645	4640	4645	4640	138
338	20231110	140300	314787835	4635	4630	4635	4630	957
339	20231110	140200	310353140	4625	4625	4625	4625	61
340	20231110	140100	310071015	4620	4620	4620	4620	20
341	20231110	140000	309978615	4620	4620	4620	4620	90
342	20231110	135900	309562815	4625	4625	4625	4625	0
343	20231110	135800	309562815	4625	4625	4625	4625	0
344	20231110	135700	309562815	4625	4625	4625	4625	401
345	20231110	135600	307708190	4620	4620	4620	4620	0
346	20231110	135500	307708190	4620	4620	4620	4620	0
347	20231110	135400	307708190	4620	4620	4620	4620	4
348	20231110	135300	307689710	4625	4625	4625	4625	1
349	20231110	135200	307685085	4620	4620	4620	4620	0
350	20231110	135100	307685085	4620	4620	4620	4620	0
351	20231110	135000	307685085	4620	4620	4620	4620	20
352	20231110	134900	307592685	4625	4625	4625	4625	1
353	20231110	134800	307588060	4635	4635	4635	4635	0
354	20231110	134700	307588060	4635	4635	4635	4630	100
355	20231110	134600	307124610	4635	4635	4635	4635	0
356	20231110	134500	307124610	4635	4635	4635	4635	3557
357	20231110	134400	290637915	4635	4630	4635	4630	436
358	20231110	134300	288619225	4625	4625	4625	4625	504
359	20231110	134200	286288225	4625	4625	4625	4625	1158
360	20231110	134100	280932475	4625	4625	4625	4625	1
361	20231110	134000	280927850	4625	4630	4630	4625	14
362	20231110	133900	280863035	4635	4630	4635	4630	6
363	20231110	133800	280835240	4630	4625	4630	4625	62
364	20231110	133700	280548360	4625	4625	4625	4625	0
365	20231110	133600	280548360	4625	4625	4625	4625	0
366	20231110	133500	280548360	4625	4625	4625	4625	0
367	20231110	133400	280548360	4625	4625	4625	4625	0
368	20231110	133300	280548360	4625	4625	4625	4625	1
369	20231110	133200	280543735	4605	4625	4625	4605	4
370	20231110	133100	280525285	4625	4610	4625	4610	603
371	20231110	133000	277736425	4610	4610	4610	4610	1
372	20231110	132900	277731815	4625	4625	4625	4625	1
373	20231110	132800	277727190	4605	4605	4605	4605	0
374	20231110	132700	277727190	4605	4610	4610	4605	2
375	20231110	132600	277717975	4625	4625	4625	4625	0
376	20231110	132500	277717975	4625	4625	4625	4625	10
377	20231110	132400	277671725	4625	4625	4625	4625	0
378	20231110	132300	277671725	4625	4625	4625	4625	1
379	20231110	132200	277667100	4600	4610	4610	4600	4482
380	20231110	132100	257020060	4610	4610	4610	4610	0
381	20231110	132000	257020060	4610	4610	4610	4610	0
382	20231110	131900	257020060	4610	4610	4610	4610	0
383	20231110	131800	257020060	4610	4610	4610	4610	1404
384	20231110	131700	250547620	4610	4620	4620	4610	72
385	20231110	131600	250215680	4630	4630	4630	4630	0
386	20231110	131500	250215680	4630	4630	4630	4630	0
387	20231110	131400	250215680	4630	4625	4630	4625	401
388	20231110	131300	248361050	4625	4625	4625	4625	0
389	20231110	131200	248361050	4625	4625	4625	4625	0
390	20231110	131100	248361050	4625	4625	4625	4625	0
391	20231110	131000	248361050	4625	4625	4625	4625	15
392	20231110	130900	248291675	4625	4625	4625	4625	0
393	20231110	130800	248291675	4625	4625	4625	4625	1
394	20231110	130700	248287050	4625	4625	4625	4625	0
395	20231110	130600	248287050	4625	4625	4625	4625	3
396	20231110	130500	248273175	4625	4625	4625	4625	0
397	20231110	130400	248273175	4625	4625	4625	4625	1
398	20231110	130300	248268550	4610	4610	4610	4610	225
399	20231110	130200	247231300	4610	4610	4610	4610	0
400	20231110	130100	247231300	4610	4615	4615	4610	500
401	20231110	130000	244926295	4625	4625	4625	4625	1
402	20231110	125900	244921670	4610	4620	4620	4610	2155
403	20231110	125800	234984910	4625	4625	4625	4625	0
404	20231110	125700	234984910	4625	4625	4625	4625	0
405	20231110	125600	234984910	4625	4625	4625	4610	2001
406	20231110	125500	225753945	4630	4630	4630	4630	0
407	20231110	125400	225753945	4630	4630	4630	4630	0
408	20231110	125300	225753945	4630	4630	4630	4630	1
409	20231110	125200	225749315	4630	4630	4630	4630	0
410	20231110	125100	225749315	4630	4630	4630	4630	0
411	20231110	125000	225749315	4630	4630	4630	4630	0
412	20231110	124900	225749315	4630	4630	4630	4630	6
413	20231110	124800	225721535	4630	4630	4630	4630	11
414	20231110	124700	225670605	4630	4630	4630	4630	0
415	20231110	124600	225670605	4630	4630	4630	4630	0
416	20231110	124500	225670605	4630	4630	4630	4630	0
417	20231110	124400	225670605	4630	4630	4630	4630	0
418	20231110	124300	225670605	4630	4630	4630	4630	1
419	20231110	124200	225665975	4630	4630	4630	4630	1
420	20231110	124100	225661345	4615	4630	4630	4615	2002
421	20231110	124000	216412875	4625	4625	4625	4625	0
422	20231110	123900	216412875	4625	4625	4625	4625	0
423	20231110	123800	216412875	4625	4625	4625	4625	0
424	20231110	123700	216412875	4625	4625	4625	4625	9
425	20231110	123600	216371250	4630	4630	4630	4630	0
426	20231110	123500	216371250	4630	4630	4630	4630	0
427	20231110	123400	216371250	4630	4630	4630	4630	0
428	20231110	123300	216371250	4630	4630	4630	4630	50
429	20231110	123200	216139750	4625	4625	4625	4625	0
430	20231110	123100	216139750	4625	4625	4625	4625	0
431	20231110	123000	216139750	4625	4625	4625	4625	0
432	20231110	122900	216139750	4625	4625	4625	4625	0
433	20231110	122800	216139750	4625	4625	4625	4625	0
434	20231110	122700	216139750	4625	4625	4625	4625	0
435	20231110	122600	216139750	4625	4625	4625	4625	0
436	20231110	122500	216139750	4625	4625	4625	4625	0
437	20231110	122400	216139750	4625	4625	4625	4625	100
438	20231110	122300	215677250	4630	4630	4630	4630	2
439	20231110	122200	215667990	4635	4635	4635	4635	1
440	20231110	122100	215663355	4630	4635	4635	4630	140
441	20231110	122000	215015150	4640	4635	4640	4635	103
442	20231110	121900	214537740	4635	4635	4635	4635	0
443	20231110	121800	214537740	4635	4635	4635	4635	0
444	20231110	121700	214537740	4635	4635	4635	4635	0
445	20231110	121600	214537740	4635	4635	4635	4635	0
446	20231110	121500	214537740	4635	4635	4635	4635	1
447	20231110	121400	214533105	4635	4635	4635	4635	0
448	20231110	121300	214533105	4635	4635	4635	4635	3
449	20231110	121200	214519200	4640	4640	4640	4640	0
450	20231110	121100	214519200	4640	4640	4640	4640	0
451	20231110	121000	214519200	4640	4640	4640	4640	0
452	20231110	120900	214519200	4640	4640	4640	4640	0
453	20231110	120800	214519200	4640	4640	4640	4640	0
454	20231110	120700	214519200	4640	4635	4640	4635	222
455	20231110	120600	213490225	4625	4625	4625	4625	0
456	20231110	120500	213490225	4625	4625	4625	4625	0
457	20231110	120400	213490225	4625	4625	4625	4625	0
458	20231110	120300	213490225	4625	4625	4625	4625	0
459	20231110	120200	213490225	4625	4625	4625	4625	0
460	20231110	120100	213490225	4625	4625	4625	4625	0
461	20231110	120000	213490225	4625	4625	4625	4625	0
462	20231110	115900	213490225	4625	4625	4625	4625	0
463	20231110	115800	213490225	4625	4625	4625	4625	0
464	20231110	115700	213490225	4625	4625	4625	4625	0
465	20231110	115600	213490225	4625	4625	4625	4625	0
466	20231110	115500	213490225	4625	4625	4625	4625	0
467	20231110	115400	213490225	4625	4625	4625	4625	0
468	20231110	115300	213490225	4625	4625	4625	4625	0
469	20231110	115200	213490225	4625	4625	4625	4625	0
470	20231110	115100	213490225	4625	4630	4630	4625	167
471	20231110	115000	212717275	4630	4635	4635	4630	111
472	20231110	114900	212202795	4640	4640	4640	4640	0
473	20231110	114800	212202795	4640	4640	4640	4640	4
474	20231110	114700	212184235	4635	4635	4635	4635	0
475	20231110	114600	212184235	4635	4635	4635	4635	0
476	20231110	114500	212184235	4635	4635	4635	4635	0
477	20231110	114400	212184235	4635	4635	4635	4635	0
478	20231110	114300	212184235	4635	4635	4635	4635	0
479	20231110	114200	212184235	4635	4635	4635	4635	0
480	20231110	114100	212184235	4635	4635	4635	4635	99
481	20231110	114000	211725370	4635	4635	4635	4635	0
482	20231110	113900	211725370	4635	4635	4635	4635	250
483	20231110	113800	210566620	4640	4640	4640	4640	1
484	20231110	113700	210561980	4640	4640	4640	4640	0
485	20231110	113600	210561980	4640	4640	4640	4640	0
486	20231110	113500	210561980	4640	4640	4640	4640	0
487	20231110	113400	210561980	4640	4640	4640	4640	0
488	20231110	113300	210561980	4640	4640	4640	4640	0
489	20231110	113200	210561980	4640	4640	4640	4640	0
490	20231110	113100	210561980	4640	4640	4640	4640	0
491	20231110	113000	210561980	4640	4640	4640	4640	31
492	20231110	112900	210418140	4640	4640	4640	4640	21
493	20231110	112800	210320700	4640	4640	4640	4640	50
494	20231110	112700	210088700	4640	4640	4640	4640	1
495	20231110	112600	210084060	4640	4640	4640	4640	0
496	20231110	112500	210084060	4640	4640	4640	4640	0
497	20231110	112400	210084060	4640	4630	4640	4630	217
498	20231110	112300	209077200	4635	4635	4635	4635	0
499	20231110	112200	209077200	4635	4635	4635	4635	0
500	20231110	112100	209077200	4635	4635	4635	4635	0
501	20231110	112000	209077200	4635	4635	4635	4635	100
502	20231110	111900	208613700	4635	4635	4635	4635	150
503	20231110	111800	207918450	4635	4635	4635	4635	0
504	20231110	111700	207918450	4635	4635	4635	4635	0
505	20231110	111600	207918450	4635	4635	4635	4635	0
506	20231110	111500	207918450	4635	4635	4635	4635	0
507	20231110	111400	207918450	4635	4635	4635	4635	0
508	20231110	111300	207918450	4635	4635	4635	4635	50
509	20231110	111200	207686700	4635	4635	4635	4635	0
510	20231110	111100	207686700	4635	4635	4635	4635	0
511	20231110	111000	207686700	4635	4635	4635	4635	0
512	20231110	110900	207686700	4635	4635	4635	4635	0
513	20231110	110800	207686700	4635	4635	4635	4635	0
514	20231110	110700	207686700	4635	4635	4635	4635	0
515	20231110	110600	207686700	4635	4635	4635	4635	1
516	20231110	110500	207682065	4635	4635	4635	4635	0
517	20231110	110400	207682065	4635	4640	4640	4635	2
518	20231110	110300	207672790	4640	4640	4640	4640	0
519	20231110	110200	207672790	4640	4640	4640	4640	0
520	20231110	110100	207672790	4640	4640	4640	4625	789
521	20231110	110000	204022155	4645	4645	4645	4645	8
522	20231110	105900	203984995	4650	4655	4655	4650	2
523	20231110	105800	203975690	4645	4645	4645	4645	194
524	20231110	105700	203074560	4645	4645	4645	4645	1
525	20231110	105600	203069915	4640	4640	4640	4640	0
526	20231110	105500	203069915	4640	4640	4640	4640	0
527	20231110	105400	203069915	4640	4640	4640	4640	0
528	20231110	105300	203069915	4640	4640	4640	4640	0
529	20231110	105200	203069915	4640	4640	4640	4640	0
530	20231110	105100	203069915	4640	4640	4640	4640	0
531	20231110	105000	203069915	4640	4640	4640	4640	0
532	20231110	104900	203069915	4640	4640	4640	4640	0
533	20231110	104800	203069915	4640	4640	4640	4640	41
534	20231110	104700	202879675	4650	4650	4650	4650	1
535	20231110	104600	202875025	4630	4640	4640	4630	249
536	20231110	104500	201722115	4640	4640	4640	4640	0
537	20231110	104400	201722115	4640	4640	4640	4640	100
538	20231110	104300	201258115	4650	4650	4650	4650	0
539	20231110	104200	201258115	4650	4650	4650	4650	1
540	20231110	104100	201253465	4635	4635	4635	4635	0
541	20231110	104000	201253465	4635	4635	4635	4635	0
542	20231110	103900	201253465	4635	4635	4635	4635	400
543	20231110	103800	199399465	4655	4655	4655	4655	0
544	20231110	103700	199399465	4655	4655	4655	4655	0
545	20231110	103600	199399465	4655	4655	4655	4655	0
546	20231110	103500	199399465	4655	4655	4655	4655	1
547	20231110	103400	199394810	4620	4625	4625	4620	985
548	20231110	103300	194841115	4625	4645	4645	4625	332
549	20231110	103200	193304890	4650	4650	4650	4650	2
550	20231110	103100	193295590	4650	4650	4650	4650	1
551	20231110	103000	193290940	4655	4655	4655	4655	0
552	20231110	102900	193290940	4655	4650	4655	4650	91
553	20231110	102800	192867785	4650	4650	4650	4650	32
554	20231110	102700	192718985	4645	4645	4645	4645	100
555	20231110	102600	192254485	4645	4645	4645	4645	9
556	20231110	102500	192212680	4645	4645	4645	4645	0
557	20231110	102400	192212680	4645	4645	4645	4645	23
558	20231110	102300	192105845	4645	4645	4645	4645	0
559	20231110	102200	192105845	4645	4645	4645	4645	1
560	20231110	102100	192101200	4645	4645	4645	4645	0
561	20231110	102000	192101200	4645	4645	4645	4645	0
562	20231110	101900	192101200	4645	4645	4645	4645	1
563	20231110	101800	192096555	4645	4645	4645	4645	1
564	20231110	101700	192091910	4630	4630	4630	4630	35
565	20231110	101600	191929860	4630	4630	4630	4630	432
566	20231110	101500	189929700	4645	4645	4645	4610	6001
567	20231110	101400	162233620	4650	4650	4650	4650	0
568	20231110	101300	162233620	4650	4650	4650	4650	0
569	20231110	101200	162233620	4650	4650	4650	4650	0
570	20231110	101100	162233620	4650	4645	4650	4645	240
571	20231110	101000	161118815	4650	4650	4650	4650	0
572	20231110	100900	161118815	4650	4650	4650	4650	0
573	20231110	100800	161118815	4650	4645	4650	4645	22
574	20231110	100700	161016620	4645	4645	4645	4645	35
575	20231110	100600	160854045	4645	4645	4645	4645	0
576	20231110	100500	160854045	4645	4645	4645	4645	0
577	20231110	100400	160854045	4645	4645	4645	4645	0
578	20231110	100300	160854045	4645	4645	4645	4645	0
579	20231110	100200	160854045	4645	4645	4645	4645	0
580	20231110	100100	160854045	4645	4645	4645	4645	0
581	20231110	100000	160854045	4645	4645	4645	4645	0
582	20231110	095900	160854045	4645	4645	4645	4645	1
583	20231110	095800	160849400	4630	4630	4630	4630	0
584	20231110	095700	160849400	4630	4645	4645	4630	4
585	20231110	095600	160830850	4645	4635	4645	4620	12
586	20231110	095500	160775335	4640	4640	4640	4640	2
587	20231110	095400	160766055	4640	4640	4640	4640	0
588	20231110	095300	160766055	4640	4625	4640	4620	984
589	20231110	095200	156217520	4615	4615	4615	4615	0
590	20231110	095100	156217520	4615	4620	4620	4615	2642
591	20231110	095000	144012480	4625	4635	4635	4620	509
592	20231110	094900	141658390	4635	4635	4635	4635	40
593	20231110	094800	141472990	4635	4635	4635	4635	1
594	20231110	094700	141468355	4625	4635	4635	4625	389
595	20231110	094600	139668805	4640	4640	4640	4640	0
596	20231110	094500	139668805	4640	4630	4640	4630	246
597	20231110	094400	138529815	4630	4630	4630	4625	131
598	20231110	094300	137923545	4630	4630	4630	4630	0
599	20231110	094200	137923545	4630	4635	4635	4630	267
600	20231110	094100	136687325	4640	4640	4640	4640	0
601	20231110	094000	136687325	4640	4640	4640	4640	0
602	20231110	093900	136687325	4640	4640	4640	4635	13
603	20231110	093800	136627010	4650	4650	4650	4650	0
604	20231110	093700	136627010	4650	4650	4650	4650	0
605	20231110	093600	136627010	4650	4650	4650	4650	0
606	20231110	093500	136627010	4650	4650	4650	4650	103
607	20231110	093400	136148060	4660	4655	4660	4630	1047
608	20231110	093300	131289315	4655	4650	4655	4650	111
609	20231110	093200	130772655	4655	4655	4655	4655	0
610	20231110	093100	130772655	4655	4655	4655	4655	0
611	20231110	093000	130772655	4655	4655	4655	4655	56
612	20231110	092900	130511975	4655	4655	4655	4655	1
613	20231110	092800	130507320	4625	4630	4655	4625	804
614	20231110	092700	126785990	4655	4640	4655	4640	33
615	20231110	092600	126632840	4620	4640	4640	4620	40
616	20231110	092500	126448000	4640	4640	4640	4640	250
617	20231110	092400	125288000	4620	4620	4620	4620	0
618	20231110	092300	125288000	4620	4620	4620	4620	120
619	20231110	092200	124733600	4610	4610	4610	4610	0
620	20231110	092100	124733600	4610	4620	4620	4610	2834
621	20231110	092000	111660455	4620	4630	4630	4620	2504
622	20231110	091900	100071640	4640	4645	4645	4635	1369
623	20231110	091800	93720115	4645	4675	4675	4645	9074
624	20231110	091700	51452900	4695	4695	4695	4695	2
625	20231110	091600	51443510	4680	4690	4690	4680	106
626	20231110	091500	50947420	4695	4690	4695	4690	2
627	20231110	091400	50938035	4690	4690	4690	4690	98
628	20231110	091300	50478415	4690	4695	4695	4690	108
629	20231110	091200	49971360	4695	4695	4695	4695	0
630	20231110	091100	49971360	4695	4695	4695	4695	0
631	20231110	091000	49971360	4695	4695	4695	4695	0
632	20231110	090900	49971360	4695	4695	4695	4695	20
633	20231110	090800	49877460	4695	4670	4695	4670	2280
634	20231110	090700	39199320	4675	4675	4675	4675	522
635	20231110	090600	36758970	4675	4680	4680	4675	110
636	20231110	090500	36244345	4675	4700	4700	4675	3205
637	20231110	090400	21213400	4695	4695	4695	4695	0
638	20231110	090300	21213400	4695	4695	4695	4695	112
639	20231110	090200	20687560	4675	4675	4675	4675	10
640	20231110	090100	20640810	4675	4730	4735	4675	3014
641	20231110	090000	6416495	4735	4730	4740	4730	1201