KissMeData/071200/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	194500	206191840	5030	5030	5030	5030	1899
3	20231110	194400	206191840	5030	5030	5030	5030	0
4	20231110	194300	206191840	5030	5030	5030	5030	0
5	20231110	194200	206191840	5030	5030	5030	5030	0
6	20231110	194100	206191840	5030	5030	5030	5030	0
7	20231110	194000	206191840	5030	5030	5030	5030	0
8	20231110	193900	206191840	5030	5030	5030	5030	0
9	20231110	193800	206191840	5030	5030	5030	5030	0
10	20231110	193700	206191840	5030	5030	5030	5030	0
11	20231110	193600	206191840	5030	5030	5030	5030	0
12	20231110	193500	206191840	5030	5030	5030	5030	0
13	20231110	193400	206191840	5030	5030	5030	5030	0
14	20231110	193300	206191840	5030	5030	5030	5030	0
15	20231110	193200	206191840	5030	5030	5030	5030	0
16	20231110	193100	206191840	5030	5030	5030	5030	0
17	20231110	193000	206191840	5030	5030	5030	5030	0
18	20231110	192900	206191840	5030	5030	5030	5030	0
19	20231110	192800	206191840	5030	5030	5030	5030	0
20	20231110	192700	206191840	5030	5030	5030	5030	0
21	20231110	192600	206191840	5030	5030	5030	5030	0
22	20231110	192500	206191840	5030	5030	5030	5030	0
23	20231110	192400	206191840	5030	5030	5030	5030	0
24	20231110	192300	206191840	5030	5030	5030	5030	0
25	20231110	192200	206191840	5030	5030	5030	5030	0
26	20231110	192100	206191840	5030	5030	5030	5030	0
27	20231110	192000	206191840	5030	5030	5030	5030	0
28	20231110	191900	206191840	5030	5030	5030	5030	0
29	20231110	191800	206191840	5030	5030	5030	5030	0
30	20231110	191700	206191840	5030	5030	5030	5030	0
31	20231110	191600	206191840	5030	5030	5030	5030	0
32	20231110	191500	206191840	5030	5030	5030	5030	1899
33	20231110	191400	206191840	5030	5030	5030	5030	0
34	20231110	191300	206191840	5030	5030	5030	5030	0
35	20231110	191200	206191840	5030	5030	5030	5030	0
36	20231110	191100	206191840	5030	5030	5030	5030	0
37	20231110	191000	206191840	5030	5030	5030	5030	0
38	20231110	190900	206191840	5030	5030	5030	5030	0
39	20231110	190800	206191840	5030	5030	5030	5030	0
40	20231110	190700	206191840	5030	5030	5030	5030	0
41	20231110	190600	206191840	5030	5030	5030	5030	0
42	20231110	190500	206191840	5030	5030	5030	5030	0
43	20231110	190400	206191840	5030	5030	5030	5030	0
44	20231110	190300	206191840	5030	5030	5030	5030	0
45	20231110	190200	206191840	5030	5030	5030	5030	0
46	20231110	190100	206191840	5030	5030	5030	5030	0
47	20231110	190000	206191840	5030	5030	5030	5030	0
48	20231110	185900	206191840	5030	5030	5030	5030	0
49	20231110	185800	206191840	5030	5030	5030	5030	0
50	20231110	185700	206191840	5030	5030	5030	5030	0
51	20231110	185600	206191840	5030	5030	5030	5030	0
52	20231110	185500	206191840	5030	5030	5030	5030	0
53	20231110	185400	206191840	5030	5030	5030	5030	0
54	20231110	185300	206191840	5030	5030	5030	5030	0
55	20231110	185200	206191840	5030	5030	5030	5030	0
56	20231110	185100	206191840	5030	5030	5030	5030	0
57	20231110	185000	206191840	5030	5030	5030	5030	0
58	20231110	184900	206191840	5030	5030	5030	5030	0
59	20231110	184800	206191840	5030	5030	5030	5030	0
60	20231110	184700	206191840	5030	5030	5030	5030	0
61	20231110	184600	206191840	5030	5030	5030	5030	0
62	20231110	184500	206191840	5030	5030	5030	5030	1899
63	20231110	184400	206191840	5030	5030	5030	5030	0
64	20231110	184300	206191840	5030	5030	5030	5030	0
65	20231110	184200	206191840	5030	5030	5030	5030	0
66	20231110	184100	206191840	5030	5030	5030	5030	0
67	20231110	184000	206191840	5030	5030	5030	5030	0
68	20231110	183900	206191840	5030	5030	5030	5030	0
69	20231110	183800	206191840	5030	5030	5030	5030	0
70	20231110	183700	206191840	5030	5030	5030	5030	0
71	20231110	183600	206191840	5030	5030	5030	5030	0
72	20231110	183500	206191840	5030	5030	5030	5030	0
73	20231110	183400	206191840	5030	5030	5030	5030	0
74	20231110	183300	206191840	5030	5030	5030	5030	0
75	20231110	183200	206191840	5030	5030	5030	5030	0
76	20231110	183100	206191840	5030	5030	5030	5030	0
77	20231110	183000	206191840	5030	5030	5030	5030	0
78	20231110	182900	206191840	5030	5030	5030	5030	0
79	20231110	182800	206191840	5030	5030	5030	5030	0
80	20231110	182700	206191840	5030	5030	5030	5030	0
81	20231110	182600	206191840	5030	5030	5030	5030	0
82	20231110	182500	206191840	5030	5030	5030	5030	0
83	20231110	182400	206191840	5030	5030	5030	5030	0
84	20231110	182300	206191840	5030	5030	5030	5030	0
85	20231110	182200	206191840	5030	5030	5030	5030	0
86	20231110	182100	206191840	5030	5030	5030	5030	0
87	20231110	182000	206191840	5030	5030	5030	5030	0
88	20231110	181900	206191840	5030	5030	5030	5030	0
89	20231110	181800	206191840	5030	5030	5030	5030	0
90	20231110	181700	206191840	5030	5030	5030	5030	0
91	20231110	181600	206191840	5030	5030	5030	5030	0
92	20231110	181500	206191840	5030	5030	5030	5030	1899
93	20231110	181400	206191840	5030	5030	5030	5030	0
94	20231110	181300	206191840	5030	5030	5030	5030	0
95	20231110	181200	206191840	5030	5030	5030	5030	0
96	20231110	181100	206191840	5030	5030	5030	5030	0
97	20231110	181000	206191840	5030	5030	5030	5030	0
98	20231110	180900	206191840	5030	5030	5030	5030	0
99	20231110	180800	206191840	5030	5030	5030	5030	0
100	20231110	180700	206191840	5030	5030	5030	5030	0
101	20231110	180600	206191840	5030	5030	5030	5030	0
102	20231110	180500	206191840	5030	5030	5030	5030	0
103	20231110	180400	206191840	5030	5030	5030	5030	0
104	20231110	180300	206191840	5030	5030	5030	5030	0
105	20231110	180200	206191840	5030	5030	5030	5030	0
106	20231110	180100	206191840	5030	5030	5030	5030	0
107	20231110	180000	206191840	5030	5030	5030	5030	0
108	20231110	175900	206191840	5030	5030	5030	5030	0
109	20231110	175800	206191840	5030	5030	5030	5030	0
110	20231110	175700	206191840	5030	5030	5030	5030	0
111	20231110	175600	206191840	5030	5030	5030	5030	0
112	20231110	175500	206191840	5030	5030	5030	5030	0
113	20231110	175400	206191840	5030	5030	5030	5030	0
114	20231110	175300	206191840	5030	5030	5030	5030	0
115	20231110	175200	206191840	5030	5030	5030	5030	0
116	20231110	175100	206191840	5030	5030	5030	5030	0
117	20231110	175000	206191840	5030	5030	5030	5030	0
118	20231110	174900	206191840	5030	5030	5030	5030	0
119	20231110	174800	206191840	5030	5030	5030	5030	0
120	20231110	174700	206191840	5030	5030	5030	5030	0
121	20231110	174600	206191840	5030	5030	5030	5030	0
122	20231110	174500	206191840	5030	5030	5030	5030	1899
123	20231110	174400	206191840	5030	5030	5030	5030	0
124	20231110	174300	206191840	5030	5030	5030	5030	0
125	20231110	174200	206191840	5030	5030	5030	5030	0
126	20231110	174100	206191840	5030	5030	5030	5030	0
127	20231110	174000	206191840	5030	5030	5030	5030	0
128	20231110	173900	206191840	5030	5030	5030	5030	0
129	20231110	173800	206191840	5030	5030	5030	5030	0
130	20231110	173700	206191840	5030	5030	5030	5030	0
131	20231110	173600	206191840	5030	5030	5030	5030	0
132	20231110	173500	206191840	5030	5030	5030	5030	0
133	20231110	173400	206191840	5030	5030	5030	5030	0
134	20231110	173300	206191840	5030	5030	5030	5030	0
135	20231110	173200	206191840	5030	5030	5030	5030	0
136	20231110	173100	206191840	5030	5030	5030	5030	0
137	20231110	173000	206191840	5030	5030	5030	5030	0
138	20231110	172900	206191840	5030	5030	5030	5030	0
139	20231110	172800	206191840	5030	5030	5030	5030	0
140	20231110	172700	206191840	5030	5030	5030	5030	0
141	20231110	172600	206191840	5030	5030	5030	5030	0
142	20231110	172500	206191840	5030	5030	5030	5030	0
143	20231110	172400	206191840	5030	5030	5030	5030	0
144	20231110	172300	206191840	5030	5030	5030	5030	0
145	20231110	172200	206191840	5030	5030	5030	5030	0
146	20231110	172100	206191840	5030	5030	5030	5030	0
147	20231110	172000	206191840	5030	5030	5030	5030	0
148	20231110	171900	206191840	5030	5030	5030	5030	0
149	20231110	171800	206191840	5030	5030	5030	5030	0
150	20231110	171700	206191840	5030	5030	5030	5030	0
151	20231110	171600	206191840	5030	5030	5030	5030	0
152	20231110	171500	206191840	5030	5030	5030	5030	1899
153	20231110	171400	206191840	5030	5030	5030	5030	0
154	20231110	171300	206191840	5030	5030	5030	5030	0
155	20231110	171200	206191840	5030	5030	5030	5030	0
156	20231110	171100	206191840	5030	5030	5030	5030	0
157	20231110	171000	206191840	5030	5030	5030	5030	0
158	20231110	170900	206191840	5030	5030	5030	5030	0
159	20231110	170800	206191840	5030	5030	5030	5030	0
160	20231110	170700	206191840	5030	5030	5030	5030	0
161	20231110	170600	206191840	5030	5030	5030	5030	0
162	20231110	170500	206191840	5030	5030	5030	5030	0
163	20231110	170400	206191840	5030	5030	5030	5030	0
164	20231110	170300	206191840	5030	5030	5030	5030	0
165	20231110	170200	206191840	5030	5030	5030	5030	0
166	20231110	170100	206191840	5030	5030	5030	5030	0
167	20231110	170000	206191840	5030	5030	5030	5030	0
168	20231110	165900	206191840	5030	5030	5030	5030	0
169	20231110	165800	206191840	5030	5030	5030	5030	0
170	20231110	165700	206191840	5030	5030	5030	5030	0
171	20231110	165600	206191840	5030	5030	5030	5030	0
172	20231110	165500	206191840	5030	5030	5030	5030	0
173	20231110	165400	206191840	5030	5030	5030	5030	0
174	20231110	165300	206191840	5030	5030	5030	5030	0
175	20231110	165200	206191840	5030	5030	5030	5030	0
176	20231110	165100	206191840	5030	5030	5030	5030	0
177	20231110	165000	206191840	5030	5030	5030	5030	0
178	20231110	164900	206191840	5030	5030	5030	5030	0
179	20231110	164800	206191840	5030	5030	5030	5030	0
180	20231110	164700	206191840	5030	5030	5030	5030	0
181	20231110	164600	206191840	5030	5030	5030	5030	0
182	20231110	164500	206191840	5030	5030	5030	5030	1899
183	20231110	164400	206191840	5030	5030	5030	5030	0
184	20231110	164300	206191840	5030	5030	5030	5030	0
185	20231110	164200	206191840	5030	5030	5030	5030	0
186	20231110	164100	206191840	5030	5030	5030	5030	0
187	20231110	164000	206191840	5030	5030	5030	5030	0
188	20231110	163900	206191840	5030	5030	5030	5030	0
189	20231110	163800	206191840	5030	5030	5030	5030	0
190	20231110	163700	206191840	5030	5030	5030	5030	0
191	20231110	163600	206191840	5030	5030	5030	5030	0
192	20231110	163500	206191840	5030	5030	5030	5030	0
193	20231110	163400	206191840	5030	5030	5030	5030	0
194	20231110	163300	206191840	5030	5030	5030	5030	0
195	20231110	163200	206191840	5030	5030	5030	5030	0
196	20231110	163100	206191840	5030	5030	5030	5030	0
197	20231110	163000	206191840	5030	5030	5030	5030	0
198	20231110	162900	206191840	5030	5030	5030	5030	0
199	20231110	162800	206191840	5030	5030	5030	5030	0
200	20231110	162700	206191840	5030	5030	5030	5030	0
201	20231110	162600	206191840	5030	5030	5030	5030	0
202	20231110	162500	206191840	5030	5030	5030	5030	0
203	20231110	162400	206191840	5030	5030	5030	5030	0
204	20231110	162300	206191840	5030	5030	5030	5030	0
205	20231110	162200	206191840	5030	5030	5030	5030	0
206	20231110	162100	206191840	5030	5030	5030	5030	0
207	20231110	162000	206191840	5030	5030	5030	5030	0
208	20231110	161900	206191840	5030	5030	5030	5030	0
209	20231110	161800	206191840	5030	5030	5030	5030	0
210	20231110	161700	206191840	5030	5030	5030	5030	0
211	20231110	161600	206191840	5030	5030	5030	5030	0
212	20231110	161500	206191840	5030	5030	5030	5030	1899
213	20231110	161400	206191840	5030	5030	5030	5030	0
214	20231110	161300	206191840	5030	5030	5030	5030	0
215	20231110	161200	206191840	5030	5030	5030	5030	0
216	20231110	161100	206191840	5030	5030	5030	5030	0
217	20231110	161000	206191840	5030	5030	5030	5030	0
218	20231110	160900	206191840	5030	5030	5030	5030	0
219	20231110	160800	206191840	5030	5030	5030	5030	0
220	20231110	160700	206191840	5030	5030	5030	5030	0
221	20231110	160600	206191840	5030	5030	5030	5030	0
222	20231110	160500	206191840	5030	5030	5030	5030	0
223	20231110	160400	206191840	5030	5030	5030	5030	0
224	20231110	160300	206191840	5030	5030	5030	5030	0
225	20231110	160200	206191840	5030	5030	5030	5030	0
226	20231110	160100	206191840	5030	5030	5030	5030	0
227	20231110	160000	206191840	5030	5030	5030	5030	0
228	20231110	155900	206191840	5030	5030	5030	5030	0
229	20231110	155800	206191840	5030	5030	5030	5030	0
230	20231110	155700	206191840	5030	5030	5030	5030	0
231	20231110	155600	206191840	5030	5030	5030	5030	0
232	20231110	155500	206191840	5030	5030	5030	5030	0
233	20231110	155400	206191840	5030	5030	5030	5030	0
234	20231110	155300	206191840	5030	5030	5030	5030	0
235	20231110	155200	206191840	5030	5030	5030	5030	0
236	20231110	155100	206191840	5030	5030	5030	5030	0
237	20231110	155000	206191840	5030	5030	5030	5030	0
238	20231110	154900	206191840	5030	5030	5030	5030	0
239	20231110	154800	206191840	5030	5030	5030	5030	0
240	20231110	154700	206191840	5030	5030	5030	5030	0
241	20231110	154600	206191840	5030	5030	5030	5030	0
242	20231110	154500	206191840	5030	5030	5030	5030	1899
243	20231110	154400	206191840	5030	5030	5030	5030	0
244	20231110	154300	206191840	5030	5030	5030	5030	0
245	20231110	154200	206191840	5030	5030	5030	5030	0
246	20231110	154100	206191840	5030	5030	5030	5030	0
247	20231110	154000	206191840	5030	5030	5030	5030	0
248	20231110	153900	206191840	5030	5030	5030	5030	0
249	20231110	153800	206191840	5030	5030	5030	5030	0
250	20231110	153700	206191840	5030	5030	5030	5030	0
251	20231110	153600	206191840	5030	5030	5030	5030	0
252	20231110	153500	206191840	5030	5030	5030	5030	0
253	20231110	153400	206191840	5030	5030	5030	5030	0
254	20231110	153300	206191840	5030	5030	5030	5030	0
255	20231110	153200	206191840	5030	5030	5030	5030	0
256	20231110	153100	206191840	5030	5030	5030	5030	0
257	20231110	153000	206191840	5030	5030	5030	5030	1899
258	20231110	152900	196639870	5040	5040	5040	5040	0
259	20231110	152800	196639870	5040	5040	5040	5040	0
260	20231110	152700	196639870	5040	5040	5040	5040	0
261	20231110	152600	196639870	5040	5040	5040	5040	0
262	20231110	152500	196639870	5040	5040	5040	5040	0
263	20231110	152400	196639870	5040	5040	5040	5040	0
264	20231110	152300	196639870	5040	5040	5040	5040	0
265	20231110	152200	196639870	5040	5040	5040	5040	0
266	20231110	152100	196639870	5040	5040	5040	5040	0
267	20231110	152000	196639870	5040	5040	5040	5040	0
268	20231110	151900	196639870	5040	5040	5050	5040	113
269	20231110	151800	196070340	5040	5040	5040	5040	24
270	20231110	151700	195949380	5050	5050	5050	5050	10
271	20231110	151600	195898880	5050	5050	5060	5050	29
272	20231110	151500	195752420	5050	5050	5050	5050	2
273	20231110	151400	195742320	5060	5060	5060	5060	100
274	20231110	151300	195236320	5060	5050	5060	5050	4
275	20231110	151200	195216110	5050	5050	5050	5050	154
276	20231110	151100	194438410	5050	5030	5050	5030	844
277	20231110	151000	190178210	5050	5040	5050	5040	417
278	20231110	150900	188076520	5040	5040	5040	5040	416
279	20231110	150800	185979880	5040	5020	5040	5020	331
280	20231110	150700	184315440	5020	5020	5020	5020	132
281	20231110	150600	183652800	5020	5020	5020	5020	59
282	20231110	150500	183356620	5030	5030	5030	5030	176
283	20231110	150400	182471340	5030	5030	5030	5030	1
284	20231110	150300	182466310	5020	5020	5020	5020	17
285	20231110	150200	182380970	5020	5020	5020	5020	0
286	20231110	150100	182380970	5020	5020	5020	5020	0
287	20231110	150000	182380970	5020	5020	5020	5020	0
288	20231110	145900	182380970	5020	5020	5020	5020	0
289	20231110	145800	182380970	5020	5020	5020	5020	0
290	20231110	145700	182380970	5020	5020	5020	5020	0
291	20231110	145600	182380970	5020	5020	5020	5020	0
292	20231110	145500	182380970	5020	5020	5020	5020	0
293	20231110	145400	182380970	5020	5020	5020	5020	0
294	20231110	145300	182380970	5020	5020	5020	5020	0
295	20231110	145200	182380970	5020	5020	5020	5020	0
296	20231110	145100	182380970	5020	5020	5020	5020	0
297	20231110	145000	182380970	5020	5020	5020	5020	0
298	20231110	144900	182380970	5020	5020	5020	5020	4
299	20231110	144800	182360890	5020	5010	5020	5000	4433
300	20231110	144700	160117890	5000	5000	5000	5000	0
301	20231110	144600	160117890	5000	5000	5000	5000	0
302	20231110	144500	160117890	5000	5000	5000	5000	0
303	20231110	144400	160117890	5000	5000	5000	5000	528
304	20231110	144300	157477890	5010	5010	5010	5010	19
305	20231110	144200	157382700	5020	5020	5020	5020	0
306	20231110	144100	157382700	5020	5020	5020	5020	2
307	20231110	144000	157372660	5010	5010	5010	5010	0
308	20231110	143900	157372660	5010	5010	5010	5010	300
309	20231110	143800	155869660	5010	5010	5010	5010	5
310	20231110	143700	155844610	5020	5020	5020	5020	0
311	20231110	143600	155844610	5020	5020	5020	5020	2
312	20231110	143500	155834570	5020	5020	5020	5020	0
313	20231110	143400	155834570	5020	5020	5020	5020	0
314	20231110	143300	155834570	5020	5020	5020	5020	0
315	20231110	143200	155834570	5020	5020	5020	5020	0
316	20231110	143100	155834570	5020	5020	5020	5020	0
317	20231110	143000	155834570	5020	5020	5020	5020	0
318	20231110	142900	155834570	5020	5020	5020	5020	0
319	20231110	142800	155834570	5020	5020	5020	5020	0
320	20231110	142700	155834570	5020	5020	5020	5020	0
321	20231110	142600	155834570	5020	5020	5020	5020	0
322	20231110	142500	155834570	5020	5020	5020	5020	0
323	20231110	142400	155834570	5020	5020	5020	5020	0
324	20231110	142300	155834570	5020	5020	5020	5020	0
325	20231110	142200	155834570	5020	5020	5020	5020	0
326	20231110	142100	155834570	5020	5020	5020	5020	0
327	20231110	142000	155834570	5020	5020	5020	5020	0
328	20231110	141900	155834570	5020	5020	5020	5020	0
329	20231110	141800	155834570	5020	5010	5020	5010	1000
330	20231110	141700	150816500	5010	5010	5010	5010	0
331	20231110	141600	150816500	5010	5010	5010	5010	0
332	20231110	141500	150816500	5010	5010	5010	5010	2
333	20231110	141400	150806480	5010	5010	5010	5010	0
334	20231110	141300	150806480	5010	5010	5010	5010	0
335	20231110	141200	150806480	5010	5010	5010	5010	0
336	20231110	141100	150806480	5010	5010	5010	5010	0
337	20231110	141000	150806480	5010	5010	5010	5010	0
338	20231110	140900	150806480	5010	5010	5010	5010	0
339	20231110	140800	150806480	5010	5010	5010	5010	0
340	20231110	140700	150806480	5010	5010	5010	5010	0
341	20231110	140600	150806480	5010	5010	5010	5010	3
342	20231110	140500	150791450	5010	5010	5010	5010	0
343	20231110	140400	150791450	5010	5010	5010	5010	0
344	20231110	140300	150791450	5010	5010	5010	5010	0
345	20231110	140200	150791450	5010	5010	5010	5010	1
346	20231110	140100	150786440	5000	5000	5000	5000	40
347	20231110	140000	150586440	5010	5010	5010	5010	0
348	20231110	135900	150586440	5010	5010	5010	5010	50
349	20231110	135800	150335940	5010	5010	5010	5010	50
350	20231110	135700	150085440	5010	5010	5010	5010	0
351	20231110	135600	150085440	5010	5010	5010	5010	0
352	20231110	135500	150085440	5010	5010	5010	5010	0
353	20231110	135400	150085440	5010	5010	5010	5010	0
354	20231110	135300	150085440	5010	5010	5010	5010	0
355	20231110	135200	150085440	5010	5010	5010	5010	0
356	20231110	135100	150085440	5010	5010	5010	5010	0
357	20231110	135000	150085440	5010	5010	5010	5010	0
358	20231110	134900	150085440	5010	5010	5010	5010	0
359	20231110	134800	150085440	5010	5010	5010	5010	0
360	20231110	134700	150085440	5010	5010	5010	5010	0
361	20231110	134600	150085440	5010	5010	5010	5010	0
362	20231110	134500	150085440	5010	5010	5010	5010	0
363	20231110	134400	150085440	5010	5010	5010	5010	0
364	20231110	134300	150085440	5010	5010	5010	5010	0
365	20231110	134200	150085440	5010	5010	5010	5010	0
366	20231110	134100	150085440	5010	5010	5010	5010	0
367	20231110	134000	150085440	5010	5010	5010	5010	0
368	20231110	133900	150085440	5010	5010	5010	5010	10
369	20231110	133800	150035340	5010	5010	5010	5010	0
370	20231110	133700	150035340	5010	5010	5010	5010	0
371	20231110	133600	150035340	5010	5010	5010	5010	0
372	20231110	133500	150035340	5010	5010	5010	5010	0
373	20231110	133400	150035340	5010	5010	5010	5010	0
374	20231110	133300	150035340	5010	5010	5010	5010	210
375	20231110	133200	148983240	5010	5010	5010	5010	0
376	20231110	133100	148983240	5010	5010	5010	5010	0
377	20231110	133000	148983240	5010	5010	5010	5010	0
378	20231110	132900	148983240	5010	5010	5010	5010	0
379	20231110	132800	148983240	5010	5010	5010	5010	0
380	20231110	132700	148983240	5010	5010	5010	5010	2
381	20231110	132600	148973220	5010	4995	5010	4995	131
382	20231110	132500	148318860	5000	5000	5000	5000	1
383	20231110	132400	148313860	4995	4995	4995	4995	0
384	20231110	132300	148313860	4995	4995	4995	4995	0
385	20231110	132200	148313860	4995	4995	4995	4995	181
386	20231110	132100	147409765	5000	4995	5000	4995	18
387	20231110	132000	147319850	5000	4995	5000	4995	50
388	20231110	131900	147070090	4995	4995	4995	4995	200
389	20231110	131800	146071090	5000	5000	5000	5000	66
390	20231110	131700	145741090	5000	4995	5000	4995	532
391	20231110	131600	143083550	4995	4995	4995	4995	174
392	20231110	131500	142214420	5000	4995	5000	4995	51
393	20231110	131400	141959670	5000	5000	5000	5000	1
394	20231110	131300	141954670	4995	4995	4995	4995	0
395	20231110	131200	141954670	4995	4995	4995	4995	1068
396	20231110	131100	136620010	5000	5000	5000	5000	0
397	20231110	131000	136620010	5000	5000	5000	5000	0
398	20231110	130900	136620010	5000	5000	5000	5000	1
399	20231110	130800	136615010	5000	5000	5000	5000	0
400	20231110	130700	136615010	5000	5000	5000	5000	0
401	20231110	130600	136615010	5000	5000	5000	5000	27
402	20231110	130500	136480010	5000	5000	5000	5000	0
403	20231110	130400	136480010	5000	5000	5000	5000	0
404	20231110	130300	136480010	5000	5000	5000	5000	0
405	20231110	130200	136480010	5000	5000	5000	5000	0
406	20231110	130100	136480010	5000	5000	5000	5000	0
407	20231110	130000	136480010	5000	5000	5000	5000	1
408	20231110	125900	136475010	4995	5000	5000	4995	50
409	20231110	125800	136225210	5000	5000	5000	5000	0
410	20231110	125700	136225210	5000	5000	5000	5000	0
411	20231110	125600	136225210	5000	5000	5000	5000	0
412	20231110	125500	136225210	5000	5000	5000	5000	0
413	20231110	125400	136225210	5000	5000	5000	5000	0
414	20231110	125300	136225210	5000	5000	5000	5000	0
415	20231110	125200	136225210	5000	5000	5000	5000	0
416	20231110	125100	136225210	5000	5000	5000	5000	0
417	20231110	125000	136225210	5000	5000	5000	5000	0
418	20231110	124900	136225210	5000	5000	5000	5000	0
419	20231110	124800	136225210	5000	5000	5000	5000	1
420	20231110	124700	136220210	4995	4995	4995	4995	0
421	20231110	124600	136220210	4995	4995	4995	4995	0
422	20231110	124500	136220210	4995	4995	4995	4995	0
423	20231110	124400	136220210	4995	4995	4995	4995	0
424	20231110	124300	136220210	4995	4995	4995	4995	0
425	20231110	124200	136220210	4995	4995	4995	4995	0
426	20231110	124100	136220210	4995	4995	4995	4995	1024
427	20231110	124000	131105330	5000	5000	5000	5000	0
428	20231110	123900	131105330	5000	5000	5000	5000	101
429	20231110	123800	130600330	5010	5010	5010	5010	0
430	20231110	123700	130600330	5010	5010	5010	5010	0
431	20231110	123600	130600330	5010	5010	5010	5010	0
432	20231110	123500	130600330	5010	5010	5010	5010	0
433	20231110	123400	130600330	5010	5010	5010	5010	0
434	20231110	123300	130600330	5010	5010	5010	5010	0
435	20231110	123200	130600330	5010	5010	5010	5010	0
436	20231110	123100	130600330	5010	5010	5010	5010	0
437	20231110	123000	130600330	5010	5010	5010	5010	0
438	20231110	122900	130600330	5010	5010	5010	5010	0
439	20231110	122800	130600330	5010	5010	5010	5010	0
440	20231110	122700	130600330	5010	5010	5010	5010	0
441	20231110	122600	130600330	5010	5010	5010	5010	0
442	20231110	122500	130600330	5010	4995	5010	4995	59
443	20231110	122400	130305295	5010	5000	5010	5000	201
444	20231110	122300	129300285	5000	5000	5000	5000	0
445	20231110	122200	129300285	5000	5000	5000	5000	0
446	20231110	122100	129300285	5000	5000	5000	5000	3
447	20231110	122000	129285285	5010	5010	5010	5010	0
448	20231110	121900	129285285	5010	5010	5010	5010	0
449	20231110	121800	129285285	5010	5010	5010	5010	0
450	20231110	121700	129285285	5010	5010	5010	5010	0
451	20231110	121600	129285285	5010	5010	5010	5010	0
452	20231110	121500	129285285	5010	5010	5010	5010	0
453	20231110	121400	129285285	5010	5010	5010	5010	0
454	20231110	121300	129285285	5010	5010	5010	5010	0
455	20231110	121200	129285285	5010	5010	5010	5010	0
456	20231110	121100	129285285	5010	5010	5010	5010	20
457	20231110	121000	129185085	5000	5000	5000	5000	1
458	20231110	120900	129180085	5010	5010	5010	5010	0
459	20231110	120800	129180085	5010	5010	5010	5010	0
460	20231110	120700	129180085	5010	5010	5010	5010	0
461	20231110	120600	129180085	5010	5010	5010	5010	0
462	20231110	120500	129180085	5010	5010	5010	5010	0
463	20231110	120400	129180085	5010	5010	5010	5010	2
464	20231110	120300	129170065	5000	5000	5000	5000	0
465	20231110	120200	129170065	5000	5000	5000	5000	64
466	20231110	120100	128850065	5020	5020	5020	5020	0
467	20231110	120000	128850065	5020	5020	5020	5020	0
468	20231110	115900	128850065	5020	5020	5020	5020	0
469	20231110	115800	128850065	5020	5020	5020	5020	0
470	20231110	115700	128850065	5020	5020	5020	5020	0
471	20231110	115600	128850065	5020	5020	5020	5020	0
472	20231110	115500	128850065	5020	5020	5020	5020	0
473	20231110	115400	128850065	5020	5020	5020	5020	0
474	20231110	115300	128850065	5020	5020	5020	5020	0
475	20231110	115200	128850065	5020	5020	5020	5020	0
476	20231110	115100	128850065	5020	5020	5020	5020	0
477	20231110	115000	128850065	5020	5020	5020	5020	0
478	20231110	114900	128850065	5020	5020	5020	5020	0
479	20231110	114800	128850065	5020	5020	5020	5020	0
480	20231110	114700	128850065	5020	5020	5020	5020	0
481	20231110	114600	128850065	5020	5010	5020	5010	100
482	20231110	114500	128348765	5020	5020	5020	5020	0
483	20231110	114400	128348765	5020	5020	5020	5020	0
484	20231110	114300	128348765	5020	5020	5020	5020	0
485	20231110	114200	128348765	5020	5020	5020	5020	0
486	20231110	114100	128348765	5020	5020	5020	5020	5
487	20231110	114000	128323665	5020	5020	5020	5020	0
488	20231110	113900	128323665	5020	5020	5020	5020	0
489	20231110	113800	128323665	5020	5020	5020	5020	0
490	20231110	113700	128323665	5020	5020	5020	5020	0
491	20231110	113600	128323665	5020	5020	5020	5020	0
492	20231110	113500	128323665	5020	5020	5020	5020	0
493	20231110	113400	128323665	5020	5020	5020	5020	0
494	20231110	113300	128323665	5020	5020	5020	5020	0
495	20231110	113200	128323665	5020	5020	5020	5020	0
496	20231110	113100	128323665	5020	5020	5020	5020	0
497	20231110	113000	128323665	5020	5020	5020	5020	0
498	20231110	112900	128323665	5020	5020	5020	5020	1
499	20231110	112800	128318645	4995	4995	4995	4995	0
500	20231110	112700	128318645	4995	4995	4995	4995	1
501	20231110	112600	128313650	5020	5020	5020	5020	0
502	20231110	112500	128313650	5020	5020	5020	5020	0
503	20231110	112400	128313650	5020	5020	5020	5020	0
504	20231110	112300	128313650	5020	5020	5020	5020	0
505	20231110	112200	128313650	5020	5020	5020	5020	500
506	20231110	112100	125803650	5020	5020	5020	5020	0
507	20231110	112000	125803650	5020	5020	5020	5020	0
508	20231110	111900	125803650	5020	5020	5020	5020	0
509	20231110	111800	125803650	5020	5020	5020	5020	0
510	20231110	111700	125803650	5020	5020	5020	5020	1
511	20231110	111600	125798630	4990	4995	4995	4990	1824
512	20231110	111500	116689640	4995	5020	5020	4995	67
513	20231110	111400	116354950	5000	5000	5000	5000	172
514	20231110	111300	115494950	5020	5010	5020	5010	611
515	20231110	111200	112433830	5020	5020	5020	5020	0
516	20231110	111100	112433830	5020	5020	5020	5020	0
517	20231110	111000	112433830	5020	5020	5020	5020	0
518	20231110	110900	112433830	5020	5020	5020	5020	0
519	20231110	110800	112433830	5020	5020	5020	5020	0
520	20231110	110700	112433830	5020	5020	5020	5020	5
521	20231110	110600	112408730	5020	5020	5020	5020	1
522	20231110	110500	112403710	5020	5020	5020	5020	0
523	20231110	110400	112403710	5020	5020	5020	5020	0
524	20231110	110300	112403710	5020	5020	5020	5020	0
525	20231110	110200	112403710	5020	5010	5020	5010	11
526	20231110	110100	112348590	5020	5020	5020	5020	0
527	20231110	110000	112348590	5020	5020	5020	5020	0
528	20231110	105900	112348590	5020	5020	5020	5020	0
529	20231110	105800	112348590	5020	5020	5020	5020	0
530	20231110	105700	112348590	5020	5020	5020	5020	0
531	20231110	105600	112348590	5020	5020	5020	5020	0
532	20231110	105500	112348590	5020	5020	5020	5020	1
533	20231110	105400	112343570	5020	5020	5020	5020	0
534	20231110	105300	112343570	5020	5020	5020	5020	2
535	20231110	105200	112333530	5020	5020	5020	5020	0
536	20231110	105100	112333530	5020	5020	5020	5020	0
537	20231110	105000	112333530	5020	5020	5020	5020	0
538	20231110	104900	112333530	5020	5020	5020	5020	0
539	20231110	104800	112333530	5020	5020	5020	5020	70
540	20231110	104700	111982130	5020	5020	5020	5020	0
541	20231110	104600	111982130	5020	5020	5020	5020	0
542	20231110	104500	111982130	5020	5020	5020	5020	0
543	20231110	104400	111982130	5020	5020	5020	5020	0
544	20231110	104300	111982130	5020	5020	5020	5020	49
545	20231110	104200	111736150	5020	5020	5020	5020	0
546	20231110	104100	111736150	5020	5020	5020	5020	0
547	20231110	104000	111736150	5020	5020	5020	5020	51
548	20231110	103900	111480130	5020	5020	5020	5020	0
549	20231110	103800	111480130	5020	5020	5020	5020	0
550	20231110	103700	111480130	5020	5020	5020	5020	0
551	20231110	103600	111480130	5020	5020	5020	5020	10
552	20231110	103500	111429930	5020	5020	5020	5020	0
553	20231110	103400	111429930	5020	5020	5020	5020	0
554	20231110	103300	111429930	5020	5020	5020	5020	42
555	20231110	103200	111219090	5010	5010	5010	5010	19
556	20231110	103100	111123900	5010	5010	5010	5010	0
557	20231110	103000	111123900	5010	5010	5010	5010	0
558	20231110	102900	111123900	5010	5010	5010	5010	1
559	20231110	102800	111118890	5010	5010	5010	5010	0
560	20231110	102700	111118890	5010	4995	5010	4995	17
561	20231110	102600	111033960	5010	5010	5010	5010	0
562	20231110	102500	111033960	5010	5010	5010	5010	50
563	20231110	102400	110783460	5010	5010	5010	5010	0
564	20231110	102300	110783460	5010	5010	5010	5010	0
565	20231110	102200	110783460	5010	5010	5010	5010	0
566	20231110	102100	110783460	5010	5010	5010	5010	0
567	20231110	102000	110783460	5010	5010	5010	5010	0
568	20231110	101900	110783460	5010	5010	5010	5010	0
569	20231110	101800	110783460	5010	5010	5010	5010	0
570	20231110	101700	110783460	5010	5010	5010	5010	0
571	20231110	101600	110783460	5010	5010	5010	5010	0
572	20231110	101500	110783460	5010	5010	5010	5010	1
573	20231110	101400	110778450	4995	4995	4995	4995	4
574	20231110	101300	110758470	5010	5000	5010	5000	5
575	20231110	101200	110733440	5000	5000	5000	5000	0
576	20231110	101100	110733440	5000	5000	5000	5000	0
577	20231110	101000	110733440	5000	5000	5000	5000	0
578	20231110	100900	110733440	5000	5000	5000	5000	0
579	20231110	100800	110733440	5000	5000	5000	5000	100
580	20231110	100700	110233440	5000	5000	5000	5000	1
581	20231110	100600	110228440	4995	4995	4995	4995	166
582	20231110	100500	109399270	4995	4995	5000	4995	35
583	20231110	100400	109224440	4995	4995	4995	4995	0
584	20231110	100300	109224440	4995	4980	4995	4965	2869
585	20231110	100200	94945360	4985	4990	4990	4985	21
586	20231110	100100	94840670	4995	4995	4995	4995	0
587	20231110	100000	94840670	4995	4995	4995	4995	1
588	20231110	095900	94835675	5000	5000	5000	5000	0
589	20231110	095800	94835675	5000	5000	5000	5000	0
590	20231110	095700	94835675	5000	5000	5000	5000	0
591	20231110	095600	94835675	5000	5000	5000	5000	0
592	20231110	095500	94835675	5000	5000	5000	5000	0
593	20231110	095400	94835675	5000	5000	5000	5000	0
594	20231110	095300	94835675	5000	5000	5000	5000	101
595	20231110	095200	94330675	4975	4975	4975	4975	1
596	20231110	095100	94325700	5000	5000	5000	5000	0
597	20231110	095000	94325700	5000	5000	5000	5000	0
598	20231110	094900	94325700	5000	5000	5000	5000	0
599	20231110	094800	94325700	5000	5000	5000	5000	2
600	20231110	094700	94315700	4975	5000	5000	4975	180
601	20231110	094600	93419600	4980	4980	4980	4980	0
602	20231110	094500	93419600	4980	4985	4985	4980	702
603	20231110	094400	89923565	4995	4985	4995	4985	76
604	20231110	094300	89544605	4980	4985	4985	4980	139
605	20231110	094200	88852185	4980	5000	5000	4980	729
606	20231110	094100	85215760	4980	4980	4980	4980	100
607	20231110	094000	84717760	4980	4995	4995	4980	1191
608	20231110	093900	78780630	5000	5000	5000	5000	15
609	20231110	093800	78705630	4995	5010	5010	4995	3747
610	20231110	093700	59942640	5020	5020	5020	5010	3209
611	20231110	093600	43858420	5030	5030	5030	5030	0
612	20231110	093500	43858420	5030	5040	5040	5030	2
613	20231110	093400	43848350	5030	5030	5030	5030	0
614	20231110	093300	43848350	5030	5030	5030	5030	1
615	20231110	093200	43843320	5020	5020	5020	5020	0
616	20231110	093100	43843320	5020	5020	5020	5020	1
617	20231110	093000	43838300	5020	5020	5020	5020	0
618	20231110	092900	43838300	5020	5020	5020	5020	0
619	20231110	092800	43838300	5020	5020	5020	5020	0
620	20231110	092700	43838300	5020	5020	5020	5020	86
621	20231110	092600	43406580	5020	5040	5040	5020	429
622	20231110	092500	41250620	5040	5040	5040	5040	0
623	20231110	092400	41250620	5040	5040	5040	5040	0
624	20231110	092300	41250620	5040	5040	5040	5040	6
625	20231110	092200	41220380	5020	5040	5040	5020	508
626	20231110	092100	38666960	5030	5040	5040	5030	1006
627	20231110	092000	33606720	5030	5030	5030	5030	0
628	20231110	091900	33606720	5030	5030	5040	5030	3366
629	20231110	091800	16673870	5030	5050	5050	5030	692
630	20231110	091700	13188930	5050	5070	5070	5050	1569
631	20231110	091600	5250650	5070	5070	5070	5070	721
632	20231110	091500	1595180	5070	5090	5090	5070	91
633	20231110	091400	1132010	5120	5120	5120	5120	0
634	20231110	091300	1132010	5120	5120	5120	5120	0
635	20231110	091200	1132010	5120	5120	5120	5120	0
636	20231110	091100	1132010	5120	5110	5120	5110	36
637	20231110	091000	947870	5100	5100	5100	5100	0
638	20231110	090900	947870	5100	5100	5100	5100	0
639	20231110	090800	947870	5100	5100	5100	5100	1
640	20231110	090700	942770	5110	5110	5110	5110	0
641	20231110	090600	942770	5110	5110	5110	5110	0
642	20231110	090500	942770	5110	5110	5110	5110	9
643	20231110	090400	896780	5070	5070	5070	5070	6
644	20231110	090300	866360	5070	5070	5070	5070	70
645	20231110	090200	511460	5070	5100	5100	5070	14
646	20231110	090100	440320	5120	5120	5120	5120	0
647	20231110	090000	440320	5120	5120	5120	5120	86