KissMeData/013870/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	185800	32643675	4085	4085	4085	4085	1017
3	20231110	185700	32643675	4085	4085	4085	4085	0
4	20231110	185600	32643675	4085	4085	4085	4085	0
5	20231110	185500	32643675	4085	4085	4085	4085	0
6	20231110	185400	32643675	4085	4085	4085	4085	0
7	20231110	185300	32643675	4085	4085	4085	4085	0
8	20231110	185200	32643675	4085	4085	4085	4085	0
9	20231110	185100	32643675	4085	4085	4085	4085	0
10	20231110	185000	32643675	4085	4085	4085	4085	0
11	20231110	184900	32643675	4085	4085	4085	4085	0
12	20231110	184800	32643675	4085	4085	4085	4085	0
13	20231110	184700	32643675	4085	4085	4085	4085	0
14	20231110	184600	32643675	4085	4085	4085	4085	0
15	20231110	184500	32643675	4085	4085	4085	4085	0
16	20231110	184400	32643675	4085	4085	4085	4085	0
17	20231110	184300	32643675	4085	4085	4085	4085	0
18	20231110	184200	32643675	4085	4085	4085	4085	0
19	20231110	184100	32643675	4085	4085	4085	4085	0
20	20231110	184000	32643675	4085	4085	4085	4085	0
21	20231110	183900	32643675	4085	4085	4085	4085	0
22	20231110	183800	32643675	4085	4085	4085	4085	0
23	20231110	183700	32643675	4085	4085	4085	4085	0
24	20231110	183600	32643675	4085	4085	4085	4085	0
25	20231110	183500	32643675	4085	4085	4085	4085	0
26	20231110	183400	32643675	4085	4085	4085	4085	0
27	20231110	183300	32643675	4085	4085	4085	4085	0
28	20231110	183200	32643675	4085	4085	4085	4085	0
29	20231110	183100	32643675	4085	4085	4085	4085	0
30	20231110	183000	32643675	4085	4085	4085	4085	0
31	20231110	182900	32643675	4085	4085	4085	4085	0
32	20231110	182800	32643675	4085	4085	4085	4085	1017
33	20231110	182700	32643675	4085	4085	4085	4085	0
34	20231110	182600	32643675	4085	4085	4085	4085	0
35	20231110	182500	32643675	4085	4085	4085	4085	0
36	20231110	182400	32643675	4085	4085	4085	4085	0
37	20231110	182300	32643675	4085	4085	4085	4085	0
38	20231110	182200	32643675	4085	4085	4085	4085	0
39	20231110	182100	32643675	4085	4085	4085	4085	0
40	20231110	182000	32643675	4085	4085	4085	4085	0
41	20231110	181900	32643675	4085	4085	4085	4085	0
42	20231110	181800	32643675	4085	4085	4085	4085	0
43	20231110	181700	32643675	4085	4085	4085	4085	0
44	20231110	181600	32643675	4085	4085	4085	4085	0
45	20231110	181500	32643675	4085	4085	4085	4085	0
46	20231110	181400	32643675	4085	4085	4085	4085	0
47	20231110	181300	32643675	4085	4085	4085	4085	0
48	20231110	181200	32643675	4085	4085	4085	4085	0
49	20231110	181100	32643675	4085	4085	4085	4085	0
50	20231110	181000	32643675	4085	4085	4085	4085	0
51	20231110	180900	32643675	4085	4085	4085	4085	0
52	20231110	180800	32643675	4085	4085	4085	4085	0
53	20231110	180700	32643675	4085	4085	4085	4085	0
54	20231110	180600	32643675	4085	4085	4085	4085	0
55	20231110	180500	32643675	4085	4085	4085	4085	0
56	20231110	180400	32643675	4085	4085	4085	4085	0
57	20231110	180300	32643675	4085	4085	4085	4085	0
58	20231110	180200	32643675	4085	4085	4085	4085	0
59	20231110	180100	32643675	4085	4085	4085	4085	0
60	20231110	180000	32643675	4085	4085	4085	4085	0
61	20231110	175900	32643675	4085	4085	4085	4085	0
62	20231110	175800	32643675	4085	4085	4085	4085	1017
63	20231110	175700	32643675	4085	4085	4085	4085	0
64	20231110	175600	32643675	4085	4085	4085	4085	0
65	20231110	175500	32643675	4085	4085	4085	4085	0
66	20231110	175400	32643675	4085	4085	4085	4085	0
67	20231110	175300	32643675	4085	4085	4085	4085	0
68	20231110	175200	32643675	4085	4085	4085	4085	0
69	20231110	175100	32643675	4085	4085	4085	4085	0
70	20231110	175000	32643675	4085	4085	4085	4085	0
71	20231110	174900	32643675	4085	4085	4085	4085	0
72	20231110	174800	32643675	4085	4085	4085	4085	0
73	20231110	174700	32643675	4085	4085	4085	4085	0
74	20231110	174600	32643675	4085	4085	4085	4085	0
75	20231110	174500	32643675	4085	4085	4085	4085	0
76	20231110	174400	32643675	4085	4085	4085	4085	0
77	20231110	174300	32643675	4085	4085	4085	4085	0
78	20231110	174200	32643675	4085	4085	4085	4085	0
79	20231110	174100	32643675	4085	4085	4085	4085	0
80	20231110	174000	32643675	4085	4085	4085	4085	0
81	20231110	173900	32643675	4085	4085	4085	4085	0
82	20231110	173800	32643675	4085	4085	4085	4085	0
83	20231110	173700	32643675	4085	4085	4085	4085	0
84	20231110	173600	32643675	4085	4085	4085	4085	0
85	20231110	173500	32643675	4085	4085	4085	4085	0
86	20231110	173400	32643675	4085	4085	4085	4085	0
87	20231110	173300	32643675	4085	4085	4085	4085	0
88	20231110	173200	32643675	4085	4085	4085	4085	0
89	20231110	173100	32643675	4085	4085	4085	4085	0
90	20231110	173000	32643675	4085	4085	4085	4085	0
91	20231110	172900	32643675	4085	4085	4085	4085	0
92	20231110	172800	32643675	4085	4085	4085	4085	1017
93	20231110	172700	32643675	4085	4085	4085	4085	0
94	20231110	172600	32643675	4085	4085	4085	4085	0
95	20231110	172500	32643675	4085	4085	4085	4085	0
96	20231110	172400	32643675	4085	4085	4085	4085	0
97	20231110	172300	32643675	4085	4085	4085	4085	0
98	20231110	172200	32643675	4085	4085	4085	4085	0
99	20231110	172100	32643675	4085	4085	4085	4085	0
100	20231110	172000	32643675	4085	4085	4085	4085	0
101	20231110	171900	32643675	4085	4085	4085	4085	0
102	20231110	171800	32643675	4085	4085	4085	4085	0
103	20231110	171700	32643675	4085	4085	4085	4085	0
104	20231110	171600	32643675	4085	4085	4085	4085	0
105	20231110	171500	32643675	4085	4085	4085	4085	0
106	20231110	171400	32643675	4085	4085	4085	4085	0
107	20231110	171300	32643675	4085	4085	4085	4085	0
108	20231110	171200	32643675	4085	4085	4085	4085	0
109	20231110	171100	32643675	4085	4085	4085	4085	0
110	20231110	171000	32643675	4085	4085	4085	4085	0
111	20231110	170900	32643675	4085	4085	4085	4085	0
112	20231110	170800	32643675	4085	4085	4085	4085	0
113	20231110	170700	32643675	4085	4085	4085	4085	0
114	20231110	170600	32643675	4085	4085	4085	4085	0
115	20231110	170500	32643675	4085	4085	4085	4085	0
116	20231110	170400	32643675	4085	4085	4085	4085	0
117	20231110	170300	32643675	4085	4085	4085	4085	0
118	20231110	170200	32643675	4085	4085	4085	4085	0
119	20231110	170100	32643675	4085	4085	4085	4085	0
120	20231110	170000	32643675	4085	4085	4085	4085	0
121	20231110	165900	32643675	4085	4085	4085	4085	0
122	20231110	165800	32643675	4085	4085	4085	4085	1017
123	20231110	165700	32643675	4085	4085	4085	4085	0
124	20231110	165600	32643675	4085	4085	4085	4085	0
125	20231110	165500	32643675	4085	4085	4085	4085	0
126	20231110	165400	32643675	4085	4085	4085	4085	0
127	20231110	165300	32643675	4085	4085	4085	4085	0
128	20231110	165200	32643675	4085	4085	4085	4085	0
129	20231110	165100	32643675	4085	4085	4085	4085	0
130	20231110	165000	32643675	4085	4085	4085	4085	0
131	20231110	164900	32643675	4085	4085	4085	4085	0
132	20231110	164800	32643675	4085	4085	4085	4085	0
133	20231110	164700	32643675	4085	4085	4085	4085	0
134	20231110	164600	32643675	4085	4085	4085	4085	0
135	20231110	164500	32643675	4085	4085	4085	4085	0
136	20231110	164400	32643675	4085	4085	4085	4085	0
137	20231110	164300	32643675	4085	4085	4085	4085	0
138	20231110	164200	32643675	4085	4085	4085	4085	0
139	20231110	164100	32643675	4085	4085	4085	4085	0
140	20231110	164000	32643675	4085	4085	4085	4085	0
141	20231110	163900	32643675	4085	4085	4085	4085	0
142	20231110	163800	32643675	4085	4085	4085	4085	0
143	20231110	163700	32643675	4085	4085	4085	4085	0
144	20231110	163600	32643675	4085	4085	4085	4085	0
145	20231110	163500	32643675	4085	4085	4085	4085	0
146	20231110	163400	32643675	4085	4085	4085	4085	0
147	20231110	163300	32643675	4085	4085	4085	4085	0
148	20231110	163200	32643675	4085	4085	4085	4085	0
149	20231110	163100	32643675	4085	4085	4085	4085	0
150	20231110	163000	32643675	4085	4085	4085	4085	0
151	20231110	162900	32643675	4085	4085	4085	4085	0
152	20231110	162800	32643675	4085	4085	4085	4085	1017
153	20231110	162700	32643675	4085	4085	4085	4085	0
154	20231110	162600	32643675	4085	4085	4085	4085	0
155	20231110	162500	32643675	4085	4085	4085	4085	0
156	20231110	162400	32643675	4085	4085	4085	4085	0
157	20231110	162300	32643675	4085	4085	4085	4085	0
158	20231110	162200	32643675	4085	4085	4085	4085	0
159	20231110	162100	32643675	4085	4085	4085	4085	0
160	20231110	162000	32643675	4085	4085	4085	4085	0
161	20231110	161900	32643675	4085	4085	4085	4085	0
162	20231110	161800	32643675	4085	4085	4085	4085	0
163	20231110	161700	32643675	4085	4085	4085	4085	0
164	20231110	161600	32643675	4085	4085	4085	4085	0
165	20231110	161500	32643675	4085	4085	4085	4085	0
166	20231110	161400	32643675	4085	4085	4085	4085	0
167	20231110	161300	32643675	4085	4085	4085	4085	0
168	20231110	161200	32643675	4085	4085	4085	4085	0
169	20231110	161100	32643675	4085	4085	4085	4085	0
170	20231110	161000	32643675	4085	4085	4085	4085	0
171	20231110	160900	32643675	4085	4085	4085	4085	0
172	20231110	160800	32643675	4085	4085	4085	4085	0
173	20231110	160700	32643675	4085	4085	4085	4085	0
174	20231110	160600	32643675	4085	4085	4085	4085	0
175	20231110	160500	32643675	4085	4085	4085	4085	0
176	20231110	160400	32643675	4085	4085	4085	4085	0
177	20231110	160300	32643675	4085	4085	4085	4085	0
178	20231110	160200	32643675	4085	4085	4085	4085	0
179	20231110	160100	32643675	4085	4085	4085	4085	0
180	20231110	160000	32643675	4085	4085	4085	4085	0
181	20231110	155900	32643675	4085	4085	4085	4085	0
182	20231110	155800	32643675	4085	4085	4085	4085	1017
183	20231110	155700	32643675	4085	4085	4085	4085	0
184	20231110	155600	32643675	4085	4085	4085	4085	0
185	20231110	155500	32643675	4085	4085	4085	4085	0
186	20231110	155400	32643675	4085	4085	4085	4085	0
187	20231110	155300	32643675	4085	4085	4085	4085	0
188	20231110	155200	32643675	4085	4085	4085	4085	0
189	20231110	155100	32643675	4085	4085	4085	4085	0
190	20231110	155000	32643675	4085	4085	4085	4085	0
191	20231110	154900	32643675	4085	4085	4085	4085	0
192	20231110	154800	32643675	4085	4085	4085	4085	0
193	20231110	154700	32643675	4085	4085	4085	4085	0
194	20231110	154600	32643675	4085	4085	4085	4085	0
195	20231110	154500	32643675	4085	4085	4085	4085	0
196	20231110	154400	32643675	4085	4085	4085	4085	0
197	20231110	154300	32643675	4085	4085	4085	4085	0
198	20231110	154200	32643675	4085	4085	4085	4085	0
199	20231110	154100	32643675	4085	4085	4085	4085	0
200	20231110	154000	32643675	4085	4085	4085	4085	0
201	20231110	153900	32643675	4085	4085	4085	4085	0
202	20231110	153800	32643675	4085	4085	4085	4085	0
203	20231110	153700	32643675	4085	4085	4085	4085	0
204	20231110	153600	32643675	4085	4085	4085	4085	0
205	20231110	153500	32643675	4085	4085	4085	4085	0
206	20231110	153400	32643675	4085	4085	4085	4085	0
207	20231110	153300	32643675	4085	4085	4085	4085	0
208	20231110	153200	32643675	4085	4085	4085	4085	0
209	20231110	153100	32643675	4085	4085	4085	4085	0
210	20231110	153000	32643675	4085	4085	4085	4085	1017
211	20231110	152900	28489230	4070	4070	4070	4070	0
212	20231110	152800	28489230	4070	4070	4070	4070	0
213	20231110	152700	28489230	4070	4070	4070	4070	0
214	20231110	152600	28489230	4070	4070	4070	4070	0
215	20231110	152500	28489230	4070	4070	4070	4070	0
216	20231110	152400	28489230	4070	4070	4070	4070	0
217	20231110	152300	28489230	4070	4070	4070	4070	0
218	20231110	152200	28489230	4070	4070	4070	4070	0
219	20231110	152100	28489230	4070	4070	4070	4070	0
220	20231110	152000	28489230	4070	4070	4070	4070	0
221	20231110	151900	28489230	4070	4075	4075	4070	320
222	20231110	151800	27185725	4075	4075	4075	4075	2
223	20231110	151700	27177575	4070	4070	4070	4070	0
224	20231110	151600	27177575	4070	4070	4070	4070	0
225	20231110	151500	27177575	4070	4070	4070	4070	200
226	20231110	151400	26363575	4070	4070	4070	4070	300
227	20231110	151300	25142575	4070	4070	4070	4070	0
228	20231110	151200	25142575	4070	4070	4070	4070	0
229	20231110	151100	25142575	4070	4070	4070	4070	1
230	20231110	151000	25138505	4075	4070	4075	4070	88
231	20231110	150900	24779975	4075	4075	4075	4075	0
232	20231110	150800	24779975	4075	4075	4075	4075	27
233	20231110	150700	24669950	4075	4075	4075	4075	52
234	20231110	150600	24458050	4075	4075	4075	4075	0
235	20231110	150500	24458050	4075	4075	4075	4075	0
236	20231110	150400	24458050	4075	4075	4075	4075	0
237	20231110	150300	24458050	4075	4075	4075	4075	0
238	20231110	150200	24458050	4075	4075	4075	4075	0
239	20231110	150100	24458050	4075	4075	4075	4075	0
240	20231110	150000	24458050	4075	4075	4075	4075	13
241	20231110	145900	24405075	4080	4080	4080	4080	0
242	20231110	145800	24405075	4080	4080	4080	4080	0
243	20231110	145700	24405075	4080	4080	4080	4080	0
244	20231110	145600	24405075	4080	4080	4080	4080	0
245	20231110	145500	24405075	4080	4085	4085	4080	24
246	20231110	145400	24307045	4085	4085	4085	4085	0
247	20231110	145300	24307045	4085	4085	4085	4085	0
248	20231110	145200	24307045	4085	4085	4085	4085	0
249	20231110	145100	24307045	4085	4085	4085	4085	0
250	20231110	145000	24307045	4085	4085	4085	4085	0
251	20231110	144900	24307045	4085	4085	4085	4085	0
252	20231110	144800	24307045	4085	4085	4085	4085	0
253	20231110	144700	24307045	4085	4085	4085	4085	115
254	20231110	144600	23837270	4080	4080	4080	4080	10
255	20231110	144500	23796470	4080	4080	4080	4080	22
256	20231110	144400	23706710	4080	4080	4080	4080	0
257	20231110	144300	23706710	4080	4080	4080	4080	0
258	20231110	144200	23706710	4080	4080	4080	4080	0
259	20231110	144100	23706710	4080	4080	4080	4080	0
260	20231110	144000	23706710	4080	4080	4080	4080	5
261	20231110	143900	23686310	4080	4080	4080	4080	0
262	20231110	143800	23686310	4080	4080	4080	4080	0
263	20231110	143700	23686310	4080	4080	4080	4080	0
264	20231110	143600	23686310	4080	4080	4080	4080	0
265	20231110	143500	23686310	4080	4080	4080	4080	1
266	20231110	143400	23682230	4080	4080	4080	4080	0
267	20231110	143300	23682230	4080	4080	4080	4080	0
268	20231110	143200	23682230	4080	4080	4080	4080	0
269	20231110	143100	23682230	4080	4080	4080	4080	0
270	20231110	143000	23682230	4080	4080	4080	4080	0
271	20231110	142900	23682230	4080	4080	4080	4080	0
272	20231110	142800	23682230	4080	4080	4080	4080	0
273	20231110	142700	23682230	4080	4080	4080	4080	0
274	20231110	142600	23682230	4080	4080	4080	4080	10
275	20231110	142500	23641430	4080	4080	4080	4080	0
276	20231110	142400	23641430	4080	4080	4080	4080	0
277	20231110	142300	23641430	4080	4080	4080	4080	0
278	20231110	142200	23641430	4080	4080	4080	4080	0
279	20231110	142100	23641430	4080	4080	4080	4080	0
280	20231110	142000	23641430	4080	4080	4080	4080	0
281	20231110	141900	23641430	4080	4080	4080	4080	0
282	20231110	141800	23641430	4080	4080	4080	4080	0
283	20231110	141700	23641430	4080	4080	4080	4080	0
284	20231110	141600	23641430	4080	4080	4080	4080	1
285	20231110	141500	23637350	4085	4085	4085	4085	0
286	20231110	141400	23637350	4085	4085	4085	4085	0
287	20231110	141300	23637350	4085	4085	4085	4085	0
288	20231110	141200	23637350	4085	4085	4085	4085	0
289	20231110	141100	23637350	4085	4085	4085	4085	0
290	20231110	141000	23637350	4085	4085	4085	4085	0
291	20231110	140900	23637350	4085	4085	4085	4085	0
292	20231110	140800	23637350	4085	4085	4085	4085	383
293	20231110	140700	22072795	4085	4085	4085	4085	0
294	20231110	140600	22072795	4085	4085	4085	4085	0
295	20231110	140500	22072795	4085	4085	4085	4085	0
296	20231110	140400	22072795	4085	4085	4085	4085	0
297	20231110	140300	22072795	4085	4085	4085	4085	1
298	20231110	140200	22068710	4080	4080	4080	4080	2
299	20231110	140100	22060550	4085	4085	4085	4085	0
300	20231110	140000	22060550	4085	4085	4085	4085	0
301	20231110	135900	22060550	4085	4085	4085	4085	0
302	20231110	135800	22060550	4085	4085	4085	4085	0
303	20231110	135700	22060550	4085	4070	4085	4070	68
304	20231110	135600	21783230	4070	4070	4070	4070	0
305	20231110	135500	21783230	4070	4070	4070	4070	0
306	20231110	135400	21783230	4070	4070	4070	4070	70
307	20231110	135300	21498330	4080	4080	4080	4080	0
308	20231110	135200	21498330	4080	4080	4080	4080	0
309	20231110	135100	21498330	4080	4080	4080	4080	0
310	20231110	135000	21498330	4080	4080	4080	4080	3
311	20231110	134900	21486090	4070	4070	4070	4070	0
312	20231110	134800	21486090	4070	4070	4070	4070	0
313	20231110	134700	21486090	4070	4080	4085	4070	149
314	20231110	134600	20878610	4080	4080	4080	4080	16
315	20231110	134500	20813330	4090	4090	4090	4090	0
316	20231110	134400	20813330	4090	4090	4090	4090	0
317	20231110	134300	20813330	4090	4090	4090	4090	0
318	20231110	134200	20813330	4090	4090	4090	4090	0
319	20231110	134100	20813330	4090	4090	4090	4090	0
320	20231110	134000	20813330	4090	4090	4090	4090	0
321	20231110	133900	20813330	4090	4090	4090	4090	0
322	20231110	133800	20813330	4090	4090	4090	4090	0
323	20231110	133700	20813330	4090	4090	4090	4090	0
324	20231110	133600	20813330	4090	4090	4090	4090	0
325	20231110	133500	20813330	4090	4090	4090	4090	0
326	20231110	133400	20813330	4090	4090	4090	4090	0
327	20231110	133300	20813330	4090	4090	4090	4090	0
328	20231110	133200	20813330	4090	4090	4090	4090	0
329	20231110	133100	20813330	4090	4090	4090	4090	0
330	20231110	133000	20813330	4090	4090	4090	4090	0
331	20231110	132900	20813330	4090	4090	4090	4090	0
332	20231110	132800	20813330	4090	4090	4090	4090	0
333	20231110	132700	20813330	4090	4090	4090	4090	0
334	20231110	132600	20813330	4090	4090	4090	4090	0
335	20231110	132500	20813330	4090	4090	4090	4090	0
336	20231110	132400	20813330	4090	4090	4090	4090	0
337	20231110	132300	20813330	4090	4090	4090	4090	0
338	20231110	132200	20813330	4090	4090	4090	4090	0
339	20231110	132100	20813330	4090	4090	4090	4090	0
340	20231110	132000	20813330	4090	4090	4090	4090	0
341	20231110	131900	20813330	4090	4090	4090	4090	0
342	20231110	131800	20813330	4090	4090	4090	4090	0
343	20231110	131700	20813330	4090	4090	4090	4090	0
344	20231110	131600	20813330	4090	4090	4090	4090	0
345	20231110	131500	20813330	4090	4090	4090	4090	0
346	20231110	131400	20813330	4090	4090	4090	4090	0
347	20231110	131300	20813330	4090	4090	4090	4090	0
348	20231110	131200	20813330	4090	4090	4090	4090	0
349	20231110	131100	20813330	4090	4090	4090	4090	0
350	20231110	131000	20813330	4090	4090	4090	4090	0
351	20231110	130900	20813330	4090	4090	4090	4090	0
352	20231110	130800	20813330	4090	4090	4090	4090	0
353	20231110	130700	20813330	4090	4090	4090	4090	0
354	20231110	130600	20813330	4090	4090	4090	4090	0
355	20231110	130500	20813330	4090	4090	4090	4090	0
356	20231110	130400	20813330	4090	4090	4090	4090	0
357	20231110	130300	20813330	4090	4075	4090	4075	4
358	20231110	130200	20797015	4075	4075	4075	4075	0
359	20231110	130100	20797015	4075	4075	4075	4075	0
360	20231110	130000	20797015	4075	4075	4075	4075	0
361	20231110	125900	20797015	4075	4075	4075	4075	80
362	20231110	125800	20471015	4075	4075	4075	4075	0
363	20231110	125700	20471015	4075	4075	4075	4075	0
364	20231110	125600	20471015	4075	4075	4075	4075	0
365	20231110	125500	20471015	4075	4075	4075	4075	0
366	20231110	125400	20471015	4075	4075	4075	4075	0
367	20231110	125300	20471015	4075	4075	4075	4075	0
368	20231110	125200	20471015	4075	4075	4075	4075	0
369	20231110	125100	20471015	4075	4075	4075	4075	0
370	20231110	125000	20471015	4075	4075	4075	4075	5
371	20231110	124900	20450640	4075	4075	4075	4075	0
372	20231110	124800	20450640	4075	4075	4075	4075	0
373	20231110	124700	20450640	4075	4075	4075	4075	0
374	20231110	124600	20450640	4075	4075	4075	4075	0
375	20231110	124500	20450640	4075	4075	4075	4075	0
376	20231110	124400	20450640	4075	4075	4075	4075	0
377	20231110	124300	20450640	4075	4075	4075	4075	0
378	20231110	124200	20450640	4075	4075	4075	4075	0
379	20231110	124100	20450640	4075	4075	4075	4075	0
380	20231110	124000	20450640	4075	4075	4075	4075	17
381	20231110	123900	20381365	4075	4075	4075	4075	0
382	20231110	123800	20381365	4075	4075	4075	4075	0
383	20231110	123700	20381365	4075	4075	4075	4075	0
384	20231110	123600	20381365	4075	4075	4075	4075	0
385	20231110	123500	20381365	4075	4075	4075	4075	0
386	20231110	123400	20381365	4075	4075	4075	4075	0
387	20231110	123300	20381365	4075	4075	4075	4075	0
388	20231110	123200	20381365	4075	4075	4075	4075	0
389	20231110	123100	20381365	4075	4075	4075	4075	0
390	20231110	123000	20381365	4075	4075	4075	4075	0
391	20231110	122900	20381365	4075	4075	4075	4075	0
392	20231110	122800	20381365	4075	4075	4075	4075	0
393	20231110	122700	20381365	4075	4075	4075	4075	9
394	20231110	122600	20344690	4075	4075	4075	4075	0
395	20231110	122500	20344690	4075	4075	4075	4075	0
396	20231110	122400	20344690	4075	4075	4075	4075	0
397	20231110	122300	20344690	4075	4075	4075	4075	0
398	20231110	122200	20344690	4075	4075	4075	4075	0
399	20231110	122100	20344690	4075	4080	4080	4075	139
400	20231110	122000	19778145	4095	4095	4095	4095	0
401	20231110	121900	19778145	4095	4095	4095	4095	0
402	20231110	121800	19778145	4095	4095	4095	4095	0
403	20231110	121700	19778145	4095	4095	4095	4095	0
404	20231110	121600	19778145	4095	4095	4095	4095	0
405	20231110	121500	19778145	4095	4095	4095	4095	38
406	20231110	121400	19622535	4095	4095	4095	4095	0
407	20231110	121300	19622535	4095	4095	4095	4095	0
408	20231110	121200	19622535	4095	4095	4095	4095	5
409	20231110	121100	19602060	4080	4080	4080	4080	0
410	20231110	121000	19602060	4080	4080	4080	4080	0
411	20231110	120900	19602060	4080	4080	4080	4080	0
412	20231110	120800	19602060	4080	4080	4080	4080	0
413	20231110	120700	19602060	4080	4080	4080	4080	0
414	20231110	120600	19602060	4080	4080	4080	4080	0
415	20231110	120500	19602060	4080	4080	4080	4080	0
416	20231110	120400	19602060	4080	4080	4080	4080	0
417	20231110	120300	19602060	4080	4080	4080	4080	0
418	20231110	120200	19602060	4080	4080	4080	4080	0
419	20231110	120100	19602060	4080	4080	4080	4080	0
420	20231110	120000	19602060	4080	4080	4080	4080	0
421	20231110	115900	19602060	4080	4080	4080	4080	0
422	20231110	115800	19602060	4080	4080	4080	4080	0
423	20231110	115700	19602060	4080	4080	4080	4080	0
424	20231110	115600	19602060	4080	4080	4080	4080	0
425	20231110	115500	19602060	4080	4080	4080	4080	0
426	20231110	115400	19602060	4080	4080	4080	4080	0
427	20231110	115300	19602060	4080	4080	4080	4080	0
428	20231110	115200	19602060	4080	4080	4080	4080	0
429	20231110	115100	19602060	4080	4080	4080	4080	0
430	20231110	115000	19602060	4080	4080	4080	4080	0
431	20231110	114900	19602060	4080	4080	4080	4080	0
432	20231110	114800	19602060	4080	4080	4080	4080	0
433	20231110	114700	19602060	4080	4080	4080	4080	43
434	20231110	114600	19426620	4080	4080	4080	4080	4
435	20231110	114500	19410300	4080	4080	4080	4080	30
436	20231110	114400	19287900	4080	4080	4080	4080	0
437	20231110	114300	19287900	4080	4080	4080	4080	0
438	20231110	114200	19287900	4080	4080	4080	4080	0
439	20231110	114100	19287900	4080	4080	4080	4080	0
440	20231110	114000	19287900	4080	4080	4080	4080	0
441	20231110	113900	19287900	4080	4080	4080	4080	0
442	20231110	113800	19287900	4080	4080	4080	4080	0
443	20231110	113700	19287900	4080	4080	4080	4080	25
444	20231110	113600	19185900	4095	4095	4095	4095	0
445	20231110	113500	19185900	4095	4095	4095	4095	0
446	20231110	113400	19185900	4095	4095	4095	4095	0
447	20231110	113300	19185900	4095	4095	4095	4095	0
448	20231110	113200	19185900	4095	4095	4095	4095	0
449	20231110	113100	19185900	4095	4095	4095	4095	0
450	20231110	113000	19185900	4095	4095	4095	4095	0
451	20231110	112900	19185900	4095	4095	4095	4095	0
452	20231110	112800	19185900	4095	4095	4095	4095	0
453	20231110	112700	19185900	4095	4095	4095	4095	0
454	20231110	112600	19185900	4095	4095	4095	4095	0
455	20231110	112500	19185900	4095	4095	4095	4095	0
456	20231110	112400	19185900	4095	4095	4095	4095	0
457	20231110	112300	19185900	4095	4095	4095	4095	0
458	20231110	112200	19185900	4095	4095	4095	4095	0
459	20231110	112100	19185900	4095	4095	4095	4095	0
460	20231110	112000	19185900	4095	4095	4095	4095	0
461	20231110	111900	19185900	4095	4095	4095	4095	0
462	20231110	111800	19185900	4095	4095	4095	4095	0
463	20231110	111700	19185900	4095	4095	4095	4095	0
464	20231110	111600	19185900	4095	4095	4095	4095	0
465	20231110	111500	19185900	4095	4095	4095	4095	1
466	20231110	111400	19181805	4080	4080	4080	4080	0
467	20231110	111300	19181805	4080	4080	4080	4080	0
468	20231110	111200	19181805	4080	4080	4080	4080	0
469	20231110	111100	19181805	4080	4080	4080	4080	0
470	20231110	111000	19181805	4080	4080	4080	4080	0
471	20231110	110900	19181805	4080	4080	4080	4080	0
472	20231110	110800	19181805	4080	4080	4080	4080	0
473	20231110	110700	19181805	4080	4080	4080	4080	0
474	20231110	110600	19181805	4080	4080	4080	4080	0
475	20231110	110500	19181805	4080	4080	4080	4080	111
476	20231110	110400	18728925	4080	4080	4080	4080	0
477	20231110	110300	18728925	4080	4080	4080	4080	0
478	20231110	110200	18728925	4080	4080	4080	4080	0
479	20231110	110100	18728925	4080	4080	4080	4080	6
480	20231110	110000	18704445	4095	4095	4095	4095	0
481	20231110	105900	18704445	4095	4095	4095	4095	0
482	20231110	105800	18704445	4095	4095	4095	4095	1
483	20231110	105700	18700350	4085	4085	4085	4085	21
484	20231110	105600	18614565	4060	4060	4060	4060	0
485	20231110	105500	18614565	4060	4060	4060	4060	0
486	20231110	105400	18614565	4060	4060	4060	4060	0
487	20231110	105300	18614565	4060	4060	4060	4060	0
488	20231110	105200	18614565	4060	4060	4060	4060	0
489	20231110	105100	18614565	4060	4080	4080	4060	60
490	20231110	105000	18370445	4100	4100	4100	4100	0
491	20231110	104900	18370445	4100	4100	4100	4100	0
492	20231110	104800	18370445	4100	4100	4100	4100	0
493	20231110	104700	18370445	4100	4095	4100	4095	100
494	20231110	104600	17960450	4100	4100	4100	4100	50
495	20231110	104500	17755450	4100	4100	4100	4100	0
496	20231110	104400	17755450	4100	4100	4100	4100	0
497	20231110	104300	17755450	4100	4100	4100	4100	12
498	20231110	104200	17706250	4100	4100	4100	4100	0
499	20231110	104100	17706250	4100	4100	4100	4100	0
500	20231110	104000	17706250	4100	4100	4100	4100	0
501	20231110	103900	17706250	4100	4100	4100	4100	0
502	20231110	103800	17706250	4100	4100	4100	4100	12
503	20231110	103700	17657050	4100	4100	4100	4100	0
504	20231110	103600	17657050	4100	4100	4100	4100	0
505	20231110	103500	17657050	4100	4100	4100	4100	0
506	20231110	103400	17657050	4100	4100	4100	4100	0
507	20231110	103300	17657050	4100	4100	4100	4100	0
508	20231110	103200	17657050	4100	4100	4100	4100	0
509	20231110	103100	17657050	4100	4100	4100	4100	0
510	20231110	103000	17657050	4100	4100	4100	4100	0
511	20231110	102900	17657050	4100	4100	4100	4100	1
512	20231110	102800	17652950	4080	4080	4080	4080	11
513	20231110	102700	17608070	4080	4080	4080	4080	0
514	20231110	102600	17608070	4080	4080	4080	4080	0
515	20231110	102500	17608070	4080	4080	4080	4080	20
516	20231110	102400	17526470	4080	4080	4080	4080	100
517	20231110	102300	17118470	4080	4080	4080	4080	0
518	20231110	102200	17118470	4080	4080	4080	4080	100
519	20231110	102100	16710470	4080	4080	4080	4080	0
520	20231110	102000	16710470	4080	4080	4080	4080	0
521	20231110	101900	16710470	4080	4080	4080	4080	0
522	20231110	101800	16710470	4080	4080	4080	4080	0
523	20231110	101700	16710470	4080	4080	4080	4080	0
524	20231110	101600	16710470	4080	4080	4080	4080	0
525	20231110	101500	16710470	4080	4075	4080	4075	600
526	20231110	101400	14262475	4080	4080	4080	4080	0
527	20231110	101300	14262475	4080	4080	4080	4080	0
528	20231110	101200	14262475	4080	4080	4080	4080	0
529	20231110	101100	14262475	4080	4080	4080	4080	0
530	20231110	101000	14262475	4080	4080	4080	4080	0
531	20231110	100900	14262475	4080	4080	4080	4080	0
532	20231110	100800	14262475	4080	4080	4080	4080	0
533	20231110	100700	14262475	4080	4080	4080	4080	0
534	20231110	100600	14262475	4080	4080	4080	4080	0
535	20231110	100500	14262475	4080	4080	4080	4080	0
536	20231110	100400	14262475	4080	4080	4080	4080	0
537	20231110	100300	14262475	4080	4080	4080	4080	0
538	20231110	100200	14262475	4080	4080	4080	4080	0
539	20231110	100100	14262475	4080	4080	4080	4080	0
540	20231110	100000	14262475	4080	4075	4080	4030	902
541	20231110	095900	10595885	4080	4080	4080	4080	19
542	20231110	095800	10518365	4100	4100	4100	4100	0
543	20231110	095700	10518365	4100	4100	4100	4100	0
544	20231110	095600	10518365	4100	4100	4100	4100	0
545	20231110	095500	10518365	4100	4100	4100	4100	0
546	20231110	095400	10518365	4100	4100	4100	4100	0
547	20231110	095300	10518365	4100	4100	4100	4100	0
548	20231110	095200	10518365	4100	4100	4100	4100	0
549	20231110	095100	10518365	4100	4100	4100	4100	0
550	20231110	095000	10518365	4100	4100	4100	4100	1000
551	20231110	094900	6418365	4100	4100	4100	4100	0
552	20231110	094800	6418365	4100	4100	4100	4100	0
553	20231110	094700	6418365	4100	4100	4100	4100	0
554	20231110	094600	6418365	4100	4100	4100	4100	0
555	20231110	094500	6418365	4100	4100	4100	4100	1
556	20231110	094400	6414265	4100	4100	4100	4100	2
557	20231110	094300	6406065	4100	4100	4100	4100	0
558	20231110	094200	6406065	4100	4100	4100	4100	0
559	20231110	094100	6406065	4100	4100	4100	4100	0
560	20231110	094000	6406065	4100	4100	4100	4100	0
561	20231110	093900	6406065	4100	4100	4100	4100	0
562	20231110	093800	6406065	4100	4100	4100	4100	0
563	20231110	093700	6406065	4100	4100	4100	4100	0
564	20231110	093600	6406065	4100	4100	4100	4100	0
565	20231110	093500	6406065	4100	4100	4100	4100	3
566	20231110	093400	6393765	4100	4085	4100	4085	5
567	20231110	093300	6373280	4080	4080	4080	4080	31
568	20231110	093200	6246800	4090	4090	4090	4090	1
569	20231110	093100	6242710	4105	4105	4105	4105	2
570	20231110	093000	6234500	4105	4105	4105	4105	1000
571	20231110	092900	2129500	4105	4105	4105	4105	0
572	20231110	092800	2129500	4105	4105	4105	4105	0
573	20231110	092700	2129500	4105	4105	4105	4105	0
574	20231110	092600	2129500	4105	4105	4105	4105	0
575	20231110	092500	2129500	4105	4105	4105	4105	0
576	20231110	092400	2129500	4105	4105	4105	4105	0
577	20231110	092300	2129500	4105	4105	4105	4105	1
578	20231110	092200	2125395	4090	4090	4090	4090	14
579	20231110	092100	2068135	4095	4095	4095	4095	0
580	20231110	092000	2068135	4095	4095	4095	4095	0
581	20231110	091900	2068135	4095	4095	4095	4095	0
582	20231110	091800	2068135	4095	4095	4095	4095	0
583	20231110	091700	2068135	4095	4100	4100	4095	74
584	20231110	091600	1764955	4110	4110	4110	4110	0
585	20231110	091500	1764955	4110	4110	4110	4110	0
586	20231110	091400	1764955	4110	4110	4110	4110	3
587	20231110	091300	1752625	4115	4115	4115	4115	0
588	20231110	091200	1752625	4115	4115	4115	4115	84
589	20231110	091100	1406965	4115	4115	4115	4115	0
590	20231110	091000	1406965	4115	4115	4115	4115	25
591	20231110	090900	1304090	4120	4120	4120	4120	0
592	20231110	090800	1304090	4120	4120	4120	4120	0
593	20231110	090700	1304090	4120	4120	4120	4120	0
594	20231110	090600	1304090	4120	4120	4120	4120	0
595	20231110	090500	1304090	4120	4120	4120	4120	0
596	20231110	090400	1304090	4120	4120	4120	4120	1
597	20231110	090300	1299970	4095	4095	4095	4095	95
598	20231110	090200	910945	4095	4095	4095	4095	55
599	20231110	090100	685720	4095	4095	4095	4095	0
600	20231110	090000	685720	4095	4115	4115	4095	167