KissMeData/086980/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	195400	160008985	2985	2985	2985	2985	2021
3	20231110	195300	160008985	2985	2985	2985	2985	0
4	20231110	195200	160008985	2985	2985	2985	2985	0
5	20231110	195100	160008985	2985	2985	2985	2985	0
6	20231110	195000	160008985	2985	2985	2985	2985	0
7	20231110	194900	160008985	2985	2985	2985	2985	0
8	20231110	194800	160008985	2985	2985	2985	2985	0
9	20231110	194700	160008985	2985	2985	2985	2985	0
10	20231110	194600	160008985	2985	2985	2985	2985	0
11	20231110	194500	160008985	2985	2985	2985	2985	0
12	20231110	194400	160008985	2985	2985	2985	2985	0
13	20231110	194300	160008985	2985	2985	2985	2985	0
14	20231110	194200	160008985	2985	2985	2985	2985	0
15	20231110	194100	160008985	2985	2985	2985	2985	0
16	20231110	194000	160008985	2985	2985	2985	2985	0
17	20231110	193900	160008985	2985	2985	2985	2985	0
18	20231110	193800	160008985	2985	2985	2985	2985	0
19	20231110	193700	160008985	2985	2985	2985	2985	0
20	20231110	193600	160008985	2985	2985	2985	2985	0
21	20231110	193500	160008985	2985	2985	2985	2985	0
22	20231110	193400	160008985	2985	2985	2985	2985	0
23	20231110	193300	160008985	2985	2985	2985	2985	0
24	20231110	193200	160008985	2985	2985	2985	2985	0
25	20231110	193100	160008985	2985	2985	2985	2985	0
26	20231110	193000	160008985	2985	2985	2985	2985	0
27	20231110	192900	160008985	2985	2985	2985	2985	0
28	20231110	192800	160008985	2985	2985	2985	2985	0
29	20231110	192700	160008985	2985	2985	2985	2985	0
30	20231110	192600	160008985	2985	2985	2985	2985	0
31	20231110	192500	160008985	2985	2985	2985	2985	0
32	20231110	192400	160008985	2985	2985	2985	2985	2021
33	20231110	192300	160008985	2985	2985	2985	2985	0
34	20231110	192200	160008985	2985	2985	2985	2985	0
35	20231110	192100	160008985	2985	2985	2985	2985	0
36	20231110	192000	160008985	2985	2985	2985	2985	0
37	20231110	191900	160008985	2985	2985	2985	2985	0
38	20231110	191800	160008985	2985	2985	2985	2985	0
39	20231110	191700	160008985	2985	2985	2985	2985	0
40	20231110	191600	160008985	2985	2985	2985	2985	0
41	20231110	191500	160008985	2985	2985	2985	2985	0
42	20231110	191400	160008985	2985	2985	2985	2985	0
43	20231110	191300	160008985	2985	2985	2985	2985	0
44	20231110	191200	160008985	2985	2985	2985	2985	0
45	20231110	191100	160008985	2985	2985	2985	2985	0
46	20231110	191000	160008985	2985	2985	2985	2985	0
47	20231110	190900	160008985	2985	2985	2985	2985	0
48	20231110	190800	160008985	2985	2985	2985	2985	0
49	20231110	190700	160008985	2985	2985	2985	2985	0
50	20231110	190600	160008985	2985	2985	2985	2985	0
51	20231110	190500	160008985	2985	2985	2985	2985	0
52	20231110	190400	160008985	2985	2985	2985	2985	0
53	20231110	190300	160008985	2985	2985	2985	2985	0
54	20231110	190200	160008985	2985	2985	2985	2985	0
55	20231110	190100	160008985	2985	2985	2985	2985	0
56	20231110	190000	160008985	2985	2985	2985	2985	0
57	20231110	185900	160008985	2985	2985	2985	2985	0
58	20231110	185800	160008985	2985	2985	2985	2985	0
59	20231110	185700	160008985	2985	2985	2985	2985	0
60	20231110	185600	160008985	2985	2985	2985	2985	0
61	20231110	185500	160008985	2985	2985	2985	2985	0
62	20231110	185400	160008985	2985	2985	2985	2985	2021
63	20231110	185300	160008985	2985	2985	2985	2985	0
64	20231110	185200	160008985	2985	2985	2985	2985	0
65	20231110	185100	160008985	2985	2985	2985	2985	0
66	20231110	185000	160008985	2985	2985	2985	2985	0
67	20231110	184900	160008985	2985	2985	2985	2985	0
68	20231110	184800	160008985	2985	2985	2985	2985	0
69	20231110	184700	160008985	2985	2985	2985	2985	0
70	20231110	184600	160008985	2985	2985	2985	2985	0
71	20231110	184500	160008985	2985	2985	2985	2985	0
72	20231110	184400	160008985	2985	2985	2985	2985	0
73	20231110	184300	160008985	2985	2985	2985	2985	0
74	20231110	184200	160008985	2985	2985	2985	2985	0
75	20231110	184100	160008985	2985	2985	2985	2985	0
76	20231110	184000	160008985	2985	2985	2985	2985	0
77	20231110	183900	160008985	2985	2985	2985	2985	0
78	20231110	183800	160008985	2985	2985	2985	2985	0
79	20231110	183700	160008985	2985	2985	2985	2985	0
80	20231110	183600	160008985	2985	2985	2985	2985	0
81	20231110	183500	160008985	2985	2985	2985	2985	0
82	20231110	183400	160008985	2985	2985	2985	2985	0
83	20231110	183300	160008985	2985	2985	2985	2985	0
84	20231110	183200	160008985	2985	2985	2985	2985	0
85	20231110	183100	160008985	2985	2985	2985	2985	0
86	20231110	183000	160008985	2985	2985	2985	2985	0
87	20231110	182900	160008985	2985	2985	2985	2985	0
88	20231110	182800	160008985	2985	2985	2985	2985	0
89	20231110	182700	160008985	2985	2985	2985	2985	0
90	20231110	182600	160008985	2985	2985	2985	2985	0
91	20231110	182500	160008985	2985	2985	2985	2985	0
92	20231110	182400	160008985	2985	2985	2985	2985	2021
93	20231110	182300	160008985	2985	2985	2985	2985	0
94	20231110	182200	160008985	2985	2985	2985	2985	0
95	20231110	182100	160008985	2985	2985	2985	2985	0
96	20231110	182000	160008985	2985	2985	2985	2985	0
97	20231110	181900	160008985	2985	2985	2985	2985	0
98	20231110	181800	160008985	2985	2985	2985	2985	0
99	20231110	181700	160008985	2985	2985	2985	2985	0
100	20231110	181600	160008985	2985	2985	2985	2985	0
101	20231110	181500	160008985	2985	2985	2985	2985	0
102	20231110	181400	160008985	2985	2985	2985	2985	0
103	20231110	181300	160008985	2985	2985	2985	2985	0
104	20231110	181200	160008985	2985	2985	2985	2985	0
105	20231110	181100	160008985	2985	2985	2985	2985	0
106	20231110	181000	160008985	2985	2985	2985	2985	0
107	20231110	180900	160008985	2985	2985	2985	2985	0
108	20231110	180800	160008985	2985	2985	2985	2985	0
109	20231110	180700	160008985	2985	2985	2985	2985	0
110	20231110	180600	160008985	2985	2985	2985	2985	0
111	20231110	180500	160008985	2985	2985	2985	2985	0
112	20231110	180400	160008985	2985	2985	2985	2985	0
113	20231110	180300	160008985	2985	2985	2985	2985	0
114	20231110	180200	160008985	2985	2985	2985	2985	0
115	20231110	180100	160008985	2985	2985	2985	2985	0
116	20231110	180000	160008985	2985	2985	2985	2985	0
117	20231110	175900	160008985	2985	2985	2985	2985	0
118	20231110	175800	160008985	2985	2985	2985	2985	0
119	20231110	175700	160008985	2985	2985	2985	2985	0
120	20231110	175600	160008985	2985	2985	2985	2985	0
121	20231110	175500	160008985	2985	2985	2985	2985	0
122	20231110	175400	160008985	2985	2985	2985	2985	2021
123	20231110	175300	160008985	2985	2985	2985	2985	0
124	20231110	175200	160008985	2985	2985	2985	2985	0
125	20231110	175100	160008985	2985	2985	2985	2985	0
126	20231110	175000	160008985	2985	2985	2985	2985	0
127	20231110	174900	160008985	2985	2985	2985	2985	0
128	20231110	174800	160008985	2985	2985	2985	2985	0
129	20231110	174700	160008985	2985	2985	2985	2985	0
130	20231110	174600	160008985	2985	2985	2985	2985	0
131	20231110	174500	160008985	2985	2985	2985	2985	0
132	20231110	174400	160008985	2985	2985	2985	2985	0
133	20231110	174300	160008985	2985	2985	2985	2985	0
134	20231110	174200	160008985	2985	2985	2985	2985	0
135	20231110	174100	160008985	2985	2985	2985	2985	0
136	20231110	174000	160008985	2985	2985	2985	2985	0
137	20231110	173900	160008985	2985	2985	2985	2985	0
138	20231110	173800	160008985	2985	2985	2985	2985	0
139	20231110	173700	160008985	2985	2985	2985	2985	0
140	20231110	173600	160008985	2985	2985	2985	2985	0
141	20231110	173500	160008985	2985	2985	2985	2985	0
142	20231110	173400	160008985	2985	2985	2985	2985	0
143	20231110	173300	160008985	2985	2985	2985	2985	0
144	20231110	173200	160008985	2985	2985	2985	2985	0
145	20231110	173100	160008985	2985	2985	2985	2985	0
146	20231110	173000	160008985	2985	2985	2985	2985	0
147	20231110	172900	160008985	2985	2985	2985	2985	0
148	20231110	172800	160008985	2985	2985	2985	2985	0
149	20231110	172700	160008985	2985	2985	2985	2985	0
150	20231110	172600	160008985	2985	2985	2985	2985	0
151	20231110	172500	160008985	2985	2985	2985	2985	0
152	20231110	172400	160008985	2985	2985	2985	2985	2021
153	20231110	172300	160008985	2985	2985	2985	2985	0
154	20231110	172200	160008985	2985	2985	2985	2985	0
155	20231110	172100	160008985	2985	2985	2985	2985	0
156	20231110	172000	160008985	2985	2985	2985	2985	0
157	20231110	171900	160008985	2985	2985	2985	2985	0
158	20231110	171800	160008985	2985	2985	2985	2985	0
159	20231110	171700	160008985	2985	2985	2985	2985	0
160	20231110	171600	160008985	2985	2985	2985	2985	0
161	20231110	171500	160008985	2985	2985	2985	2985	0
162	20231110	171400	160008985	2985	2985	2985	2985	0
163	20231110	171300	160008985	2985	2985	2985	2985	0
164	20231110	171200	160008985	2985	2985	2985	2985	0
165	20231110	171100	160008985	2985	2985	2985	2985	0
166	20231110	171000	160008985	2985	2985	2985	2985	0
167	20231110	170900	160008985	2985	2985	2985	2985	0
168	20231110	170800	160008985	2985	2985	2985	2985	0
169	20231110	170700	160008985	2985	2985	2985	2985	0
170	20231110	170600	160008985	2985	2985	2985	2985	0
171	20231110	170500	160008985	2985	2985	2985	2985	0
172	20231110	170400	160008985	2985	2985	2985	2985	0
173	20231110	170300	160008985	2985	2985	2985	2985	0
174	20231110	170200	160008985	2985	2985	2985	2985	0
175	20231110	170100	160008985	2985	2985	2985	2985	0
176	20231110	170000	160008985	2985	2985	2985	2985	0
177	20231110	165900	160008985	2985	2985	2985	2985	0
178	20231110	165800	160008985	2985	2985	2985	2985	0
179	20231110	165700	160008985	2985	2985	2985	2985	0
180	20231110	165600	160008985	2985	2985	2985	2985	0
181	20231110	165500	160008985	2985	2985	2985	2985	0
182	20231110	165400	160008985	2985	2985	2985	2985	2021
183	20231110	165300	160008985	2985	2985	2985	2985	0
184	20231110	165200	160008985	2985	2985	2985	2985	0
185	20231110	165100	160008985	2985	2985	2985	2985	0
186	20231110	165000	160008985	2985	2985	2985	2985	0
187	20231110	164900	160008985	2985	2985	2985	2985	0
188	20231110	164800	160008985	2985	2985	2985	2985	0
189	20231110	164700	160008985	2985	2985	2985	2985	0
190	20231110	164600	160008985	2985	2985	2985	2985	0
191	20231110	164500	160008985	2985	2985	2985	2985	0
192	20231110	164400	160008985	2985	2985	2985	2985	0
193	20231110	164300	160008985	2985	2985	2985	2985	0
194	20231110	164200	160008985	2985	2985	2985	2985	0
195	20231110	164100	160008985	2985	2985	2985	2985	0
196	20231110	164000	160008985	2985	2985	2985	2985	0
197	20231110	163900	160008985	2985	2985	2985	2985	0
198	20231110	163800	160008985	2985	2985	2985	2985	0
199	20231110	163700	160008985	2985	2985	2985	2985	0
200	20231110	163600	160008985	2985	2985	2985	2985	0
201	20231110	163500	160008985	2985	2985	2985	2985	0
202	20231110	163400	160008985	2985	2985	2985	2985	0
203	20231110	163300	160008985	2985	2985	2985	2985	0
204	20231110	163200	160008985	2985	2985	2985	2985	0
205	20231110	163100	160008985	2985	2985	2985	2985	0
206	20231110	163000	160008985	2985	2985	2985	2985	0
207	20231110	162900	160008985	2985	2985	2985	2985	0
208	20231110	162800	160008985	2985	2985	2985	2985	0
209	20231110	162700	160008985	2985	2985	2985	2985	0
210	20231110	162600	160008985	2985	2985	2985	2985	0
211	20231110	162500	160008985	2985	2985	2985	2985	0
212	20231110	162400	160008985	2985	2985	2985	2985	2021
213	20231110	162300	160008985	2985	2985	2985	2985	0
214	20231110	162200	160008985	2985	2985	2985	2985	0
215	20231110	162100	160008985	2985	2985	2985	2985	0
216	20231110	162000	160008985	2985	2985	2985	2985	0
217	20231110	161900	160008985	2985	2985	2985	2985	0
218	20231110	161800	160008985	2985	2985	2985	2985	0
219	20231110	161700	160008985	2985	2985	2985	2985	0
220	20231110	161600	160008985	2985	2985	2985	2985	0
221	20231110	161500	160008985	2985	2985	2985	2985	0
222	20231110	161400	160008985	2985	2985	2985	2985	0
223	20231110	161300	160008985	2985	2985	2985	2985	0
224	20231110	161200	160008985	2985	2985	2985	2985	0
225	20231110	161100	160008985	2985	2985	2985	2985	0
226	20231110	161000	160008985	2985	2985	2985	2985	0
227	20231110	160900	160008985	2985	2985	2985	2985	0
228	20231110	160800	160008985	2985	2985	2985	2985	0
229	20231110	160700	160008985	2985	2985	2985	2985	0
230	20231110	160600	160008985	2985	2985	2985	2985	0
231	20231110	160500	160008985	2985	2985	2985	2985	0
232	20231110	160400	160008985	2985	2985	2985	2985	0
233	20231110	160300	160008985	2985	2985	2985	2985	0
234	20231110	160200	160008985	2985	2985	2985	2985	0
235	20231110	160100	160008985	2985	2985	2985	2985	0
236	20231110	160000	160008985	2985	2985	2985	2985	0
237	20231110	155900	160008985	2985	2985	2985	2985	0
238	20231110	155800	160008985	2985	2985	2985	2985	0
239	20231110	155700	160008985	2985	2985	2985	2985	0
240	20231110	155600	160008985	2985	2985	2985	2985	0
241	20231110	155500	160008985	2985	2985	2985	2985	0
242	20231110	155400	160008985	2985	2985	2985	2985	2021
243	20231110	155300	160008985	2985	2985	2985	2985	0
244	20231110	155200	160008985	2985	2985	2985	2985	0
245	20231110	155100	160008985	2985	2985	2985	2985	0
246	20231110	155000	160008985	2985	2985	2985	2985	0
247	20231110	154900	160008985	2985	2985	2985	2985	0
248	20231110	154800	160008985	2985	2985	2985	2985	0
249	20231110	154700	160008985	2985	2985	2985	2985	0
250	20231110	154600	160008985	2985	2985	2985	2985	0
251	20231110	154500	160008985	2985	2985	2985	2985	0
252	20231110	154400	160008985	2985	2985	2985	2985	0
253	20231110	154300	160008985	2985	2985	2985	2985	0
254	20231110	154200	160008985	2985	2985	2985	2985	0
255	20231110	154100	160008985	2985	2985	2985	2985	0
256	20231110	154000	160008985	2985	2985	2985	2985	0
257	20231110	153900	160008985	2985	2985	2985	2985	0
258	20231110	153800	160008985	2985	2985	2985	2985	0
259	20231110	153700	160008985	2985	2985	2985	2985	0
260	20231110	153600	160008985	2985	2985	2985	2985	0
261	20231110	153500	160008985	2985	2985	2985	2985	0
262	20231110	153400	160008985	2985	2985	2985	2985	0
263	20231110	153300	160008985	2985	2985	2985	2985	0
264	20231110	153200	160008985	2985	2985	2985	2985	0
265	20231110	153100	160008985	2985	2985	2985	2985	0
266	20231110	153000	160008985	2985	2985	2985	2985	2021
267	20231110	152900	153976300	3000	3000	3000	3000	0
268	20231110	152800	153976300	3000	3000	3000	3000	0
269	20231110	152700	153976300	3000	3000	3000	3000	0
270	20231110	152600	153976300	3000	3000	3000	3000	0
271	20231110	152500	153976300	3000	3000	3000	3000	0
272	20231110	152400	153976300	3000	3000	3000	3000	0
273	20231110	152300	153976300	3000	3000	3000	3000	0
274	20231110	152200	153976300	3000	3000	3000	3000	0
275	20231110	152100	153976300	3000	3000	3000	3000	0
276	20231110	152000	153976300	3000	3000	3000	3000	0
277	20231110	151900	153976300	3000	3000	3000	3000	1667
278	20231110	151800	148975300	3000	3000	3000	3000	9
279	20231110	151700	148948300	2985	3000	3000	2980	3351
280	20231110	151600	138937635	3005	3005	3005	3005	0
281	20231110	151500	138937635	3005	3005	3005	3005	0
282	20231110	151400	138937635	3005	3005	3005	3005	33
283	20231110	151300	138838470	3005	3005	3005	3005	0
284	20231110	151200	138838470	3005	3005	3005	3005	0
285	20231110	151100	138838470	3005	3000	3005	3000	816
286	20231110	151000	136390435	3005	3000	3005	3000	30
287	20231110	150900	136300430	3005	3005	3005	3005	11
288	20231110	150800	136267375	3005	3005	3005	3005	2
289	20231110	150700	136261365	3005	3005	3005	3005	100
290	20231110	150600	135960865	3005	3005	3005	3005	0
291	20231110	150500	135960865	3005	3005	3005	3005	0
292	20231110	150400	135960865	3005	3000	3005	3000	3
293	20231110	150300	135951860	2990	2990	2990	2990	1
294	20231110	150200	135948870	2990	2990	2990	2990	12
295	20231110	150100	135912990	2990	2990	2990	2990	3
296	20231110	150000	135904020	3000	3000	3000	3000	0
297	20231110	145900	135904020	3000	3000	3000	3000	1
298	20231110	145800	135901020	3005	3005	3005	3005	0
299	20231110	145700	135901020	3005	3005	3005	3005	0
300	20231110	145600	135901020	3005	3005	3005	3005	0
301	20231110	145500	135901020	3005	3005	3005	3005	0
302	20231110	145400	135901020	3005	3005	3005	3005	1
303	20231110	145300	135898015	3005	3005	3005	3005	2
304	20231110	145200	135892005	3005	3005	3005	3005	40
305	20231110	145100	135771805	2990	3005	3005	2990	80
306	20231110	145000	135532005	3005	3000	3005	3000	30
307	20231110	144900	135441860	3000	3000	3000	3000	30
308	20231110	144800	135351860	2990	2990	2990	2990	0
309	20231110	144700	135351860	2990	2990	2990	2990	0
310	20231110	144600	135351860	2990	2990	2990	2990	0
311	20231110	144500	135351860	2990	2990	2990	2990	0
312	20231110	144400	135351860	2990	2990	2990	2990	0
313	20231110	144300	135351860	2990	2995	2995	2990	589
314	20231110	144200	133590260	3005	3005	3005	3005	0
315	20231110	144100	133590260	3005	3005	3005	3005	0
316	20231110	144000	133590260	3005	3005	3005	3005	0
317	20231110	143900	133590260	3005	3005	3005	3005	30
318	20231110	143800	133500110	2995	2995	2995	2995	0
319	20231110	143700	133500110	2995	2995	2995	2995	45
320	20231110	143600	133365335	2995	2995	2995	2995	25
321	20231110	143500	133290460	3000	3000	3000	3000	0
322	20231110	143400	133290460	3000	3000	3000	3000	115
323	20231110	143300	132945460	3005	3005	3005	3005	0
324	20231110	143200	132945460	3005	2995	3005	2995	1576
325	20231110	143100	128225330	3005	3000	3005	3000	102
326	20231110	143000	127919320	3000	3000	3000	3000	0
327	20231110	142900	127919320	3000	3000	3000	3000	338
328	20231110	142800	126905320	3005	3005	3005	3005	0
329	20231110	142700	126905320	3005	3005	3005	3005	16
330	20231110	142600	126857240	3005	3005	3005	3005	64
331	20231110	142500	126664920	3000	3000	3000	3000	0
332	20231110	142400	126664920	3000	3000	3000	3000	0
333	20231110	142300	126664920	3000	3000	3005	3000	5
334	20231110	142200	126649915	3000	3000	3000	3000	1
335	20231110	142100	126646915	3000	3000	3000	3000	59
336	20231110	142000	126469915	3000	3000	3000	3000	1
337	20231110	141900	126466915	3005	3005	3005	3005	0
338	20231110	141800	126466915	3005	3005	3005	3005	0
339	20231110	141700	126466915	3005	3005	3005	3005	0
340	20231110	141600	126466915	3005	3005	3005	3005	50
341	20231110	141500	126316665	3005	3005	3005	3005	6
342	20231110	141400	126298635	3005	3005	3005	3005	49
343	20231110	141300	126151390	3005	3005	3005	3005	0
344	20231110	141200	126151390	3005	3005	3005	3005	0
345	20231110	141100	126151390	3005	3015	3015	3005	2
346	20231110	141000	126145370	3015	3015	3015	3015	33
347	20231110	140900	126045875	3010	3010	3010	3010	36
348	20231110	140800	125937515	3010	3010	3010	3010	0
349	20231110	140700	125937515	3010	3010	3010	3010	12
350	20231110	140600	125901395	3015	3010	3015	3010	9
351	20231110	140500	125874270	3010	3010	3010	3010	23
352	20231110	140400	125805040	3010	3010	3010	3010	1
353	20231110	140300	125802030	3015	2995	3015	2995	56
354	20231110	140200	125633970	2995	2995	2995	2995	121
355	20231110	140100	125271575	2985	2995	2995	2985	355
356	20231110	140000	124210060	2995	2995	2995	2995	38
357	20231110	135900	124096250	3000	3000	3000	3000	0
358	20231110	135800	124096250	3000	3000	3000	3000	61
359	20231110	135700	123913250	3000	3000	3000	3000	0
360	20231110	135600	123913250	3000	3005	3005	3000	147
361	20231110	135500	123472230	3015	3015	3015	3015	0
362	20231110	135400	123472230	3015	3015	3015	3015	0
363	20231110	135300	123472230	3015	3015	3015	3015	0
364	20231110	135200	123472230	3015	3015	3015	3015	0
365	20231110	135100	123472230	3015	3015	3015	3015	0
366	20231110	135000	123472230	3015	3015	3015	3015	15
367	20231110	134900	123427005	3015	3015	3015	3015	0
368	20231110	134800	123427005	3015	3015	3015	3015	0
369	20231110	134700	123427005	3015	3000	3015	3000	1325
370	20231110	134600	119451585	2990	2995	2995	2990	290
371	20231110	134500	118583485	2990	2985	2990	2985	2231
372	20231110	134400	111916160	2985	2985	2985	2985	265
373	20231110	134300	111125135	2980	2980	2980	2980	0
374	20231110	134200	111125135	2980	2980	2980	2980	0
375	20231110	134100	111125135	2980	2980	2980	2980	0
376	20231110	134000	111125135	2980	2980	2980	2980	0
377	20231110	133900	111125135	2980	2980	2980	2980	0
378	20231110	133800	111125135	2980	2980	2980	2980	1
379	20231110	133700	111122155	2985	2985	2985	2985	18
380	20231110	133600	111068425	2985	2985	2985	2985	1
381	20231110	133500	111065440	2980	2980	2980	2980	474
382	20231110	133400	109652920	2980	2980	2980	2980	191
383	20231110	133300	109083740	2975	2975	2975	2975	0
384	20231110	133200	109083740	2975	2975	2975	2975	0
385	20231110	133100	109083740	2975	2975	2975	2975	0
386	20231110	133000	109083740	2975	2975	2975	2975	0
387	20231110	132900	109083740	2975	2975	2975	2975	1
388	20231110	132800	109080765	2970	2970	2970	2970	0
389	20231110	132700	109080765	2970	2970	2970	2970	370
390	20231110	132600	107981865	2970	2970	2970	2970	0
391	20231110	132500	107981865	2970	2970	2970	2970	0
392	20231110	132400	107981865	2970	2970	2970	2970	0
393	20231110	132300	107981865	2970	2970	2970	2970	0
394	20231110	132200	107981865	2970	2970	2970	2970	937
395	20231110	132100	105198975	2965	2965	2965	2965	0
396	20231110	132000	105198975	2965	2965	2965	2965	0
397	20231110	131900	105198975	2965	2965	2965	2965	0
398	20231110	131800	105198975	2965	2965	2965	2965	235
399	20231110	131700	104502200	2970	2970	2970	2970	3
400	20231110	131600	104493290	2970	2970	2970	2970	0
401	20231110	131500	104493290	2970	2970	2970	2970	3
402	20231110	131400	104484380	2970	2970	2970	2970	0
403	20231110	131300	104484380	2970	2970	2970	2970	10
404	20231110	131200	104454680	2970	2970	2970	2970	1
405	20231110	131100	104451710	2970	2970	2970	2970	0
406	20231110	131000	104451710	2970	2970	2970	2970	340
407	20231110	130900	103441910	2970	2970	2970	2970	0
408	20231110	130800	103441910	2970	2970	2970	2965	1062
409	20231110	130700	100289050	2970	2970	2970	2970	500
410	20231110	130600	98804050	2980	2980	2980	2980	0
411	20231110	130500	98804050	2980	2980	2980	2980	0
412	20231110	130400	98804050	2980	2980	2980	2980	0
413	20231110	130300	98804050	2980	2980	2980	2980	0
414	20231110	130200	98804050	2980	2970	2980	2970	4
415	20231110	130100	98792140	2970	2970	2970	2970	0
416	20231110	130000	98792140	2970	2970	2970	2970	0
417	20231110	125900	98792140	2970	2970	2970	2970	0
418	20231110	125800	98792140	2970	2970	2970	2970	0
419	20231110	125700	98792140	2970	2970	2970	2970	0
420	20231110	125600	98792140	2970	2970	2970	2970	0
421	20231110	125500	98792140	2970	2970	2970	2970	0
422	20231110	125400	98792140	2970	2970	2970	2970	0
423	20231110	125300	98792140	2970	2970	2970	2970	0
424	20231110	125200	98792140	2970	2970	2970	2970	0
425	20231110	125100	98792140	2970	2970	2970	2970	0
426	20231110	125000	98792140	2970	2970	2970	2970	0
427	20231110	124900	98792140	2970	2970	2970	2970	0
428	20231110	124800	98792140	2970	2970	2970	2970	0
429	20231110	124700	98792140	2970	2970	2970	2970	0
430	20231110	124600	98792140	2970	2970	2970	2970	0
431	20231110	124500	98792140	2970	2970	2970	2970	0
432	20231110	124400	98792140	2970	2970	2970	2970	0
433	20231110	124300	98792140	2970	2970	2970	2970	0
434	20231110	124200	98792140	2970	2970	2970	2970	0
435	20231110	124100	98792140	2970	2970	2970	2970	0
436	20231110	124000	98792140	2970	2980	2980	2970	119
437	20231110	123900	98437830	2980	2980	2980	2980	0
438	20231110	123800	98437830	2980	2980	2980	2980	0
439	20231110	123700	98437830	2980	2980	2980	2980	0
440	20231110	123600	98437830	2980	2980	2980	2980	2
441	20231110	123500	98431870	2980	2980	2980	2980	0
442	20231110	123400	98431870	2980	2980	2980	2980	0
443	20231110	123300	98431870	2980	2980	2980	2980	3
444	20231110	123200	98422930	2980	2980	2980	2980	0
445	20231110	123100	98422930	2980	2980	2980	2980	20
446	20231110	123000	98363330	2980	2980	2980	2980	0
447	20231110	122900	98363330	2980	2980	2980	2980	0
448	20231110	122800	98363330	2980	2980	2980	2980	0
449	20231110	122700	98363330	2980	2980	2980	2980	0
450	20231110	122600	98363330	2980	2980	2980	2980	0
451	20231110	122500	98363330	2980	2980	2980	2980	0
452	20231110	122400	98363330	2980	2980	2980	2980	0
453	20231110	122300	98363330	2980	2980	2980	2980	0
454	20231110	122200	98363330	2980	2980	2980	2980	10
455	20231110	122100	98333530	2980	2980	2980	2980	0
456	20231110	122000	98333530	2980	2980	2980	2980	0
457	20231110	121900	98333530	2980	2980	2980	2980	0
458	20231110	121800	98333530	2980	2980	2980	2980	8
459	20231110	121700	98309690	2980	2980	2980	2980	0
460	20231110	121600	98309690	2980	2980	2980	2980	0
461	20231110	121500	98309690	2980	2980	2980	2980	0
462	20231110	121400	98309690	2980	2980	2980	2980	0
463	20231110	121300	98309690	2980	2980	2980	2980	0
464	20231110	121200	98309690	2980	2980	2980	2980	0
465	20231110	121100	98309690	2980	2980	2980	2980	0
466	20231110	121000	98309690	2980	2980	2980	2980	8
467	20231110	120900	98285850	2980	2980	2980	2980	0
468	20231110	120800	98285850	2980	2985	2985	2980	208
469	20231110	120700	97665005	2985	2985	2985	2985	2
470	20231110	120600	97659035	2985	2985	2985	2985	0
471	20231110	120500	97659035	2985	2985	2985	2985	0
472	20231110	120400	97659035	2985	2985	2985	2985	0
473	20231110	120300	97659035	2985	2985	2985	2985	2
474	20231110	120200	97653065	2965	2965	2965	2965	0
475	20231110	120100	97653065	2965	2965	2965	2965	0
476	20231110	120000	97653065	2965	2965	2965	2965	0
477	20231110	115900	97653065	2965	2965	2965	2965	0
478	20231110	115800	97653065	2965	2965	2965	2965	0
479	20231110	115700	97653065	2965	2965	2965	2965	1
480	20231110	115600	97650100	2965	2965	2965	2965	262
481	20231110	115500	96873270	2965	2965	2965	2965	3
482	20231110	115400	96864375	2965	2965	2965	2965	19
483	20231110	115300	96808040	2965	2965	2965	2965	218
484	20231110	115200	96161670	2965	2965	2965	2965	550
485	20231110	115100	94530920	2965	2965	2965	2965	0
486	20231110	115000	94530920	2965	2965	2965	2965	0
487	20231110	114900	94530920	2965	2965	2965	2965	0
488	20231110	114800	94530920	2965	2985	2985	2965	12
489	20231110	114700	94495140	2965	2980	2985	2965	11
490	20231110	114600	94462330	2965	2965	2965	2965	0
491	20231110	114500	94462330	2965	2965	2965	2965	0
492	20231110	114400	94462330	2965	2965	2965	2965	0
493	20231110	114300	94462330	2965	2965	2965	2965	50
494	20231110	114200	94314080	2965	2965	2965	2965	0
495	20231110	114100	94314080	2965	2965	2965	2965	1
496	20231110	114000	94311115	2985	2985	2985	2985	0
497	20231110	113900	94311115	2985	2985	2985	2985	33
498	20231110	113800	94212610	2985	2985	2985	2985	0
499	20231110	113700	94212610	2985	2985	2985	2985	3
500	20231110	113600	94203655	2965	2965	2965	2965	0
501	20231110	113500	94203655	2965	2965	2965	2965	0
502	20231110	113400	94203655	2965	2965	2965	2965	0
503	20231110	113300	94203655	2965	2965	2965	2965	1
504	20231110	113200	94200690	2965	2965	2965	2965	0
505	20231110	113100	94200690	2965	2970	2970	2965	200
506	20231110	113000	93607550	2965	2965	2965	2965	0
507	20231110	112900	93607550	2965	2965	2965	2965	0
508	20231110	112800	93607550	2965	2965	2965	2965	0
509	20231110	112700	93607550	2965	2965	2965	2965	0
510	20231110	112600	93607550	2965	2965	2965	2965	0
511	20231110	112500	93607550	2965	2965	2965	2965	0
512	20231110	112400	93607550	2965	2970	2970	2965	611
513	20231110	112300	91793835	2970	2970	2970	2970	88
514	20231110	112200	91532475	2985	2985	2985	2985	1
515	20231110	112100	91529490	2970	2985	2985	2970	3
516	20231110	112000	91520550	2990	2990	2990	2990	0
517	20231110	111900	91520550	2990	2990	2990	2990	0
518	20231110	111800	91520550	2990	2990	2990	2990	0
519	20231110	111700	91520550	2990	2990	2990	2990	0
520	20231110	111600	91520550	2990	2990	2990	2990	0
521	20231110	111500	91520550	2990	2990	2990	2990	0
522	20231110	111400	91520550	2990	2985	2990	2965	323
523	20231110	111300	90560760	2990	2990	2990	2990	0
524	20231110	111200	90560760	2990	2990	2990	2990	0
525	20231110	111100	90560760	2990	2990	2990	2990	0
526	20231110	111000	90560760	2990	2990	2990	2990	0
527	20231110	110900	90560760	2990	2990	2990	2990	0
528	20231110	110800	90560760	2990	2990	2990	2990	2
529	20231110	110700	90554780	2990	2990	2990	2990	0
530	20231110	110600	90554780	2990	2990	2990	2990	0
531	20231110	110500	90554780	2990	2990	2990	2990	0
532	20231110	110400	90554780	2990	2990	2990	2990	0
533	20231110	110300	90554780	2990	2995	2995	2990	7
534	20231110	110200	90533835	2995	2995	2995	2995	7
535	20231110	110100	90512870	2995	2990	2995	2990	1731
536	20231110	110000	85337165	2990	2985	2990	2985	309
537	20231110	105900	84414790	2985	2985	2985	2985	0
538	20231110	105800	84414790	2985	2985	2985	2985	42
539	20231110	105700	84289420	2980	2980	2980	2980	0
540	20231110	105600	84289420	2980	2980	2980	2980	0
541	20231110	105500	84289420	2980	2980	2980	2980	0
542	20231110	105400	84289420	2980	2980	2980	2980	1004
543	20231110	105300	81297500	2980	2980	2980	2980	105
544	20231110	105200	80984600	2975	2970	2975	2970	1490
545	20231110	105100	76553150	2975	2970	2975	2970	89
546	20231110	105000	76288550	2960	2960	2960	2960	0
547	20231110	104900	76288550	2960	2960	2960	2960	0
548	20231110	104800	76288550	2960	2960	2960	2960	0
549	20231110	104700	76288550	2960	2960	2960	2960	4
550	20231110	104600	76276710	2955	2975	2975	2955	500
551	20231110	104500	74799120	2980	2980	2980	2980	0
552	20231110	104400	74799120	2980	2980	2980	2980	1
553	20231110	104300	74796140	2960	2960	2960	2960	29
554	20231110	104200	74710300	2980	2980	2980	2980	0
555	20231110	104100	74710300	2980	2980	2980	2980	0
556	20231110	104000	74710300	2980	2980	2980	2980	12
557	20231110	103900	74674540	2980	2980	2980	2980	0
558	20231110	103800	74674540	2980	2980	2980	2980	0
559	20231110	103700	74674540	2980	2980	2980	2980	0
560	20231110	103600	74674540	2980	2980	2980	2980	1
561	20231110	103500	74671560	2955	2955	2955	2955	0
562	20231110	103400	74671560	2955	2955	2955	2955	68
563	20231110	103300	74470620	2945	2960	2960	2945	750
564	20231110	103200	72261360	2985	2985	2985	2985	0
565	20231110	103100	72261360	2985	2985	2985	2985	0
566	20231110	103000	72261360	2985	2985	2985	2985	0
567	20231110	102900	72261360	2985	2985	2985	2985	0
568	20231110	102800	72261360	2985	2985	2985	2985	0
569	20231110	102700	72261360	2985	2985	2985	2985	150
570	20231110	102600	71813610	2985	2985	2985	2985	0
571	20231110	102500	71813610	2985	2985	2985	2985	0
572	20231110	102400	71813610	2985	2985	2985	2985	1
573	20231110	102300	71810625	2985	2985	2985	2985	0
574	20231110	102200	71810625	2985	2980	2985	2980	508
575	20231110	102100	70294895	2985	2965	2985	2965	2
576	20231110	102000	70288945	2960	2955	2960	2955	2187
577	20231110	101900	63820350	2955	2955	2955	2955	0
578	20231110	101800	63820350	2955	2950	2955	2950	6
579	20231110	101700	63802645	2955	2955	2955	2955	0
580	20231110	101600	63802645	2955	2955	2955	2955	0
581	20231110	101500	63802645	2955	2955	2955	2955	0
582	20231110	101400	63802645	2955	2955	2955	2955	112
583	20231110	101300	63471685	2955	2955	2955	2955	0
584	20231110	101200	63471685	2955	2955	2955	2955	0
585	20231110	101100	63471685	2955	2955	2955	2955	0
586	20231110	101000	63471685	2955	2955	2955	2955	0
587	20231110	100900	63471685	2955	2955	2955	2955	0
588	20231110	100800	63471685	2955	2955	2955	2955	0
589	20231110	100700	63471685	2955	2955	2955	2955	0
590	20231110	100600	63471685	2955	2955	2955	2955	0
591	20231110	100500	63471685	2955	2955	2955	2955	88
592	20231110	100400	63211645	2955	2955	2955	2955	0
593	20231110	100300	63211645	2955	2955	2955	2955	577
594	20231110	100200	61506610	2955	2955	2955	2955	5
595	20231110	100100	61491835	2950	2950	2950	2950	0
596	20231110	100000	61491835	2950	2950	2955	2950	2326
597	20231110	095900	54630080	2950	2950	2950	2950	15
598	20231110	095800	54585830	2950	2950	2950	2950	500
599	20231110	095700	53110830	2950	2950	2950	2950	1
600	20231110	095600	53107880	2940	2940	2940	2940	334
601	20231110	095500	52125920	2940	2940	2940	2940	4
602	20231110	095400	52114160	2940	2940	2940	2940	0
603	20231110	095300	52114160	2940	2940	2940	2940	1
604	20231110	095200	52111220	2940	2940	2940	2940	5
605	20231110	095100	52096520	2935	2935	2935	2935	0
606	20231110	095000	52096520	2935	2935	2935	2935	0
607	20231110	094900	52096520	2935	2935	2935	2935	0
608	20231110	094800	52096520	2935	2935	2935	2935	756
609	20231110	094700	49877660	2935	2935	2935	2935	3
610	20231110	094600	49868855	2935	2935	2935	2935	6
611	20231110	094500	49851245	2935	2940	2940	2935	12
612	20231110	094400	49816015	2940	2940	2940	2940	50
613	20231110	094300	49669015	2940	2940	2940	2940	0
614	20231110	094200	49669015	2940	2925	2940	2920	593
615	20231110	094100	47936380	2940	2935	2940	2930	244
616	20231110	094000	47221405	2940	2940	2940	2940	5
617	20231110	093900	47206705	2940	2940	2940	2940	25
618	20231110	093800	47133205	2945	2945	2945	2945	0
619	20231110	093700	47133205	2945	2945	2945	2945	1
620	20231110	093600	47130260	2930	2930	2930	2930	1
621	20231110	093500	47127330	2945	2940	2945	2920	3005
622	20231110	093400	38334635	2945	2945	2945	2945	1
623	20231110	093300	38331690	2945	2945	2945	2940	117
624	20231110	093200	37987610	2945	2945	2945	2945	31
625	20231110	093100	37896315	2945	2945	2945	2945	8
626	20231110	093000	37872755	2940	2940	2940	2940	100
627	20231110	092900	37578755	2935	2935	2935	2935	0
628	20231110	092800	37578755	2935	2940	2940	2935	1600
629	20231110	092700	32881555	2940	2950	2950	2940	2032
630	20231110	092600	26907410	2945	2945	2945	2945	10
631	20231110	092500	26877960	2940	2955	2955	2940	80
632	20231110	092400	26641885	2955	2950	2955	2950	2
633	20231110	092300	26635980	2945	2945	2945	2945	0
634	20231110	092200	26635980	2945	2945	2945	2945	148
635	20231110	092100	26200120	2940	2940	2940	2940	0
636	20231110	092000	26200120	2940	2945	2950	2940	2475
637	20231110	091900	18910750	2950	2955	2955	2950	516
638	20231110	091800	17388445	2960	2960	2960	2960	300
639	20231110	091700	16500445	2975	2975	2975	2975	21
640	20231110	091600	16437970	2985	2965	2985	2965	511
641	20231110	091500	14922835	2970	2970	2970	2970	1107
642	20231110	091400	11635045	2990	2990	2990	2990	1
643	20231110	091300	11632055	2975	2975	2975	2975	510
644	20231110	091200	10114805	2990	2990	2990	2990	0
645	20231110	091100	10114805	2990	2990	2990	2990	20
646	20231110	091000	10055005	2970	2970	2970	2970	0
647	20231110	090900	10055005	2970	2980	2980	2970	328
648	20231110	090800	9080175	2980	2980	2980	2980	126
649	20231110	090700	8704695	2995	3000	3000	2995	5
650	20231110	090600	8689715	2985	2985	2985	2985	1
651	20231110	090500	8686730	3000	3000	3000	3000	0
652	20231110	090400	8686730	3000	2995	3000	2995	336
653	20231110	090300	7680405	2985	2985	2985	2985	89
654	20231110	090200	7414740	2980	2980	2980	2980	945
655	20231110	090100	4598640	2950	2955	2955	2950	150
656	20231110	090000	4155395	2945	2945	2945	2945	1411