KissMeData/011320/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	185500	269867210	4995	4995	4995	4995	1817
3	20231110	185400	269867210	4995	4995	4995	4995	0
4	20231110	185300	269867210	4995	4995	4995	4995	0
5	20231110	185200	269867210	4995	4995	4995	4995	0
6	20231110	185100	269867210	4995	4995	4995	4995	0
7	20231110	185000	269867210	4995	4995	4995	4995	0
8	20231110	184900	269867210	4995	4995	4995	4995	0
9	20231110	184800	269867210	4995	4995	4995	4995	0
10	20231110	184700	269867210	4995	4995	4995	4995	0
11	20231110	184600	269867210	4995	4995	4995	4995	0
12	20231110	184500	269867210	4995	4995	4995	4995	0
13	20231110	184400	269867210	4995	4995	4995	4995	0
14	20231110	184300	269867210	4995	4995	4995	4995	0
15	20231110	184200	269867210	4995	4995	4995	4995	0
16	20231110	184100	269867210	4995	4995	4995	4995	0
17	20231110	184000	269867210	4995	4995	4995	4995	0
18	20231110	183900	269867210	4995	4995	4995	4995	0
19	20231110	183800	269867210	4995	4995	4995	4995	0
20	20231110	183700	269867210	4995	4995	4995	4995	0
21	20231110	183600	269867210	4995	4995	4995	4995	0
22	20231110	183500	269867210	4995	4995	4995	4995	0
23	20231110	183400	269867210	4995	4995	4995	4995	0
24	20231110	183300	269867210	4995	4995	4995	4995	0
25	20231110	183200	269867210	4995	4995	4995	4995	0
26	20231110	183100	269867210	4995	4995	4995	4995	0
27	20231110	183000	269867210	4995	4995	4995	4995	0
28	20231110	182900	269867210	4995	4995	4995	4995	0
29	20231110	182800	269867210	4995	4995	4995	4995	0
30	20231110	182700	269867210	4995	4995	4995	4995	0
31	20231110	182600	269867210	4995	4995	4995	4995	0
32	20231110	182500	269867210	4995	4995	4995	4995	1817
33	20231110	182400	269867210	4995	4995	4995	4995	0
34	20231110	182300	269867210	4995	4995	4995	4995	0
35	20231110	182200	269867210	4995	4995	4995	4995	0
36	20231110	182100	269867210	4995	4995	4995	4995	0
37	20231110	182000	269867210	4995	4995	4995	4995	0
38	20231110	181900	269867210	4995	4995	4995	4995	0
39	20231110	181800	269867210	4995	4995	4995	4995	0
40	20231110	181700	269867210	4995	4995	4995	4995	0
41	20231110	181600	269867210	4995	4995	4995	4995	0
42	20231110	181500	269867210	4995	4995	4995	4995	0
43	20231110	181400	269867210	4995	4995	4995	4995	0
44	20231110	181300	269867210	4995	4995	4995	4995	0
45	20231110	181200	269867210	4995	4995	4995	4995	0
46	20231110	181100	269867210	4995	4995	4995	4995	0
47	20231110	181000	269867210	4995	4995	4995	4995	0
48	20231110	180900	269867210	4995	4995	4995	4995	0
49	20231110	180800	269867210	4995	4995	4995	4995	0
50	20231110	180700	269867210	4995	4995	4995	4995	0
51	20231110	180600	269867210	4995	4995	4995	4995	0
52	20231110	180500	269867210	4995	4995	4995	4995	0
53	20231110	180400	269867210	4995	4995	4995	4995	0
54	20231110	180300	269867210	4995	4995	4995	4995	0
55	20231110	180200	269867210	4995	4995	4995	4995	0
56	20231110	180100	269867210	4995	4995	4995	4995	0
57	20231110	180000	269867210	4995	4995	4995	4995	0
58	20231110	175900	269867210	4995	4995	4995	4995	0
59	20231110	175800	269867210	4995	4995	4995	4995	0
60	20231110	175700	269867210	4995	4995	4995	4995	0
61	20231110	175600	269867210	4995	4995	4995	4995	0
62	20231110	175500	269867210	4995	4995	4995	4995	1817
63	20231110	175400	269867210	4995	4995	4995	4995	0
64	20231110	175300	269867210	4995	4995	4995	4995	0
65	20231110	175200	269867210	4995	4995	4995	4995	0
66	20231110	175100	269867210	4995	4995	4995	4995	0
67	20231110	175000	269867210	4995	4995	4995	4995	0
68	20231110	174900	269867210	4995	4995	4995	4995	0
69	20231110	174800	269867210	4995	4995	4995	4995	0
70	20231110	174700	269867210	4995	4995	4995	4995	0
71	20231110	174600	269867210	4995	4995	4995	4995	0
72	20231110	174500	269867210	4995	4995	4995	4995	0
73	20231110	174400	269867210	4995	4995	4995	4995	0
74	20231110	174300	269867210	4995	4995	4995	4995	0
75	20231110	174200	269867210	4995	4995	4995	4995	0
76	20231110	174100	269867210	4995	4995	4995	4995	0
77	20231110	174000	269867210	4995	4995	4995	4995	0
78	20231110	173900	269867210	4995	4995	4995	4995	0
79	20231110	173800	269867210	4995	4995	4995	4995	0
80	20231110	173700	269867210	4995	4995	4995	4995	0
81	20231110	173600	269867210	4995	4995	4995	4995	0
82	20231110	173500	269867210	4995	4995	4995	4995	0
83	20231110	173400	269867210	4995	4995	4995	4995	0
84	20231110	173300	269867210	4995	4995	4995	4995	0
85	20231110	173200	269867210	4995	4995	4995	4995	0
86	20231110	173100	269867210	4995	4995	4995	4995	0
87	20231110	173000	269867210	4995	4995	4995	4995	0
88	20231110	172900	269867210	4995	4995	4995	4995	0
89	20231110	172800	269867210	4995	4995	4995	4995	0
90	20231110	172700	269867210	4995	4995	4995	4995	0
91	20231110	172600	269867210	4995	4995	4995	4995	0
92	20231110	172500	269867210	4995	4995	4995	4995	1817
93	20231110	172400	269867210	4995	4995	4995	4995	0
94	20231110	172300	269867210	4995	4995	4995	4995	0
95	20231110	172200	269867210	4995	4995	4995	4995	0
96	20231110	172100	269867210	4995	4995	4995	4995	0
97	20231110	172000	269867210	4995	4995	4995	4995	0
98	20231110	171900	269867210	4995	4995	4995	4995	0
99	20231110	171800	269867210	4995	4995	4995	4995	0
100	20231110	171700	269867210	4995	4995	4995	4995	0
101	20231110	171600	269867210	4995	4995	4995	4995	0
102	20231110	171500	269867210	4995	4995	4995	4995	0
103	20231110	171400	269867210	4995	4995	4995	4995	0
104	20231110	171300	269867210	4995	4995	4995	4995	0
105	20231110	171200	269867210	4995	4995	4995	4995	0
106	20231110	171100	269867210	4995	4995	4995	4995	0
107	20231110	171000	269867210	4995	4995	4995	4995	0
108	20231110	170900	269867210	4995	4995	4995	4995	0
109	20231110	170800	269867210	4995	4995	4995	4995	0
110	20231110	170700	269867210	4995	4995	4995	4995	0
111	20231110	170600	269867210	4995	4995	4995	4995	0
112	20231110	170500	269867210	4995	4995	4995	4995	0
113	20231110	170400	269867210	4995	4995	4995	4995	0
114	20231110	170300	269867210	4995	4995	4995	4995	0
115	20231110	170200	269867210	4995	4995	4995	4995	0
116	20231110	170100	269867210	4995	4995	4995	4995	0
117	20231110	170000	269867210	4995	4995	4995	4995	0
118	20231110	165900	269867210	4995	4995	4995	4995	0
119	20231110	165800	269867210	4995	4995	4995	4995	0
120	20231110	165700	269867210	4995	4995	4995	4995	0
121	20231110	165600	269867210	4995	4995	4995	4995	0
122	20231110	165500	269867210	4995	4995	4995	4995	1817
123	20231110	165400	269867210	4995	4995	4995	4995	0
124	20231110	165300	269867210	4995	4995	4995	4995	0
125	20231110	165200	269867210	4995	4995	4995	4995	0
126	20231110	165100	269867210	4995	4995	4995	4995	0
127	20231110	165000	269867210	4995	4995	4995	4995	0
128	20231110	164900	269867210	4995	4995	4995	4995	0
129	20231110	164800	269867210	4995	4995	4995	4995	0
130	20231110	164700	269867210	4995	4995	4995	4995	0
131	20231110	164600	269867210	4995	4995	4995	4995	0
132	20231110	164500	269867210	4995	4995	4995	4995	0
133	20231110	164400	269867210	4995	4995	4995	4995	0
134	20231110	164300	269867210	4995	4995	4995	4995	0
135	20231110	164200	269867210	4995	4995	4995	4995	0
136	20231110	164100	269867210	4995	4995	4995	4995	0
137	20231110	164000	269867210	4995	4995	4995	4995	0
138	20231110	163900	269867210	4995	4995	4995	4995	0
139	20231110	163800	269867210	4995	4995	4995	4995	0
140	20231110	163700	269867210	4995	4995	4995	4995	0
141	20231110	163600	269867210	4995	4995	4995	4995	0
142	20231110	163500	269867210	4995	4995	4995	4995	0
143	20231110	163400	269867210	4995	4995	4995	4995	0
144	20231110	163300	269867210	4995	4995	4995	4995	0
145	20231110	163200	269867210	4995	4995	4995	4995	0
146	20231110	163100	269867210	4995	4995	4995	4995	0
147	20231110	163000	269867210	4995	4995	4995	4995	0
148	20231110	162900	269867210	4995	4995	4995	4995	0
149	20231110	162800	269867210	4995	4995	4995	4995	0
150	20231110	162700	269867210	4995	4995	4995	4995	0
151	20231110	162600	269867210	4995	4995	4995	4995	0
152	20231110	162500	269867210	4995	4995	4995	4995	1817
153	20231110	162400	269867210	4995	4995	4995	4995	0
154	20231110	162300	269867210	4995	4995	4995	4995	0
155	20231110	162200	269867210	4995	4995	4995	4995	0
156	20231110	162100	269867210	4995	4995	4995	4995	0
157	20231110	162000	269867210	4995	4995	4995	4995	0
158	20231110	161900	269867210	4995	4995	4995	4995	0
159	20231110	161800	269867210	4995	4995	4995	4995	0
160	20231110	161700	269867210	4995	4995	4995	4995	0
161	20231110	161600	269867210	4995	4995	4995	4995	0
162	20231110	161500	269867210	4995	4995	4995	4995	0
163	20231110	161400	269867210	4995	4995	4995	4995	0
164	20231110	161300	269867210	4995	4995	4995	4995	0
165	20231110	161200	269867210	4995	4995	4995	4995	0
166	20231110	161100	269867210	4995	4995	4995	4995	0
167	20231110	161000	269867210	4995	4995	4995	4995	0
168	20231110	160900	269867210	4995	4995	4995	4995	0
169	20231110	160800	269867210	4995	4995	4995	4995	0
170	20231110	160700	269867210	4995	4995	4995	4995	0
171	20231110	160600	269867210	4995	4995	4995	4995	0
172	20231110	160500	269867210	4995	4995	4995	4995	0
173	20231110	160400	269867210	4995	4995	4995	4995	0
174	20231110	160300	269867210	4995	4995	4995	4995	0
175	20231110	160200	269867210	4995	4995	4995	4995	0
176	20231110	160100	269867210	4995	4995	4995	4995	0
177	20231110	160000	269867210	4995	4995	4995	4995	0
178	20231110	155900	269867210	4995	4995	4995	4995	0
179	20231110	155800	269867210	4995	4995	4995	4995	0
180	20231110	155700	269867210	4995	4995	4995	4995	0
181	20231110	155600	269867210	4995	4995	4995	4995	0
182	20231110	155500	269867210	4995	4995	4995	4995	1817
183	20231110	155400	269867210	4995	4995	4995	4995	0
184	20231110	155300	269867210	4995	4995	4995	4995	0
185	20231110	155200	269867210	4995	4995	4995	4995	0
186	20231110	155100	269867210	4995	4995	4995	4995	0
187	20231110	155000	269867210	4995	4995	4995	4995	0
188	20231110	154900	269867210	4995	4995	4995	4995	0
189	20231110	154800	269867210	4995	4995	4995	4995	0
190	20231110	154700	269867210	4995	4995	4995	4995	0
191	20231110	154600	269867210	4995	4995	4995	4995	0
192	20231110	154500	269867210	4995	4995	4995	4995	0
193	20231110	154400	269867210	4995	4995	4995	4995	0
194	20231110	154300	269867210	4995	4995	4995	4995	0
195	20231110	154200	269867210	4995	4995	4995	4995	0
196	20231110	154100	269867210	4995	4995	4995	4995	0
197	20231110	154000	269867210	4995	4995	4995	4995	0
198	20231110	153900	269867210	4995	4995	4995	4995	0
199	20231110	153800	269867210	4995	4995	4995	4995	0
200	20231110	153700	269867210	4995	4995	4995	4995	0
201	20231110	153600	269867210	4995	4995	4995	4995	0
202	20231110	153500	269867210	4995	4995	4995	4995	0
203	20231110	153400	269867210	4995	4995	4995	4995	0
204	20231110	153300	269867210	4995	4995	4995	4995	0
205	20231110	153200	269867210	4995	4995	4995	4995	0
206	20231110	153100	269867210	4995	4995	4995	4995	0
207	20231110	153000	269867210	4995	4995	4995	4995	1817
208	20231110	152900	260791295	4975	4975	4975	4975	0
209	20231110	152800	260791295	4975	4975	4975	4975	0
210	20231110	152700	260791295	4975	4975	4975	4975	0
211	20231110	152600	260791295	4975	4975	4975	4975	0
212	20231110	152500	260791295	4975	4975	4975	4975	0
213	20231110	152400	260791295	4975	4975	4975	4975	0
214	20231110	152300	260791295	4975	4975	4975	4975	0
215	20231110	152200	260791295	4975	4975	4975	4975	0
216	20231110	152100	260791295	4975	4975	4975	4975	0
217	20231110	152000	260791295	4975	4975	4975	4975	0
218	20231110	151900	260791295	4975	4975	4975	4975	1
219	20231110	151800	260786320	4950	4980	4980	4950	133
220	20231110	151700	260127070	4980	4980	4980	4980	1
221	20231110	151600	260122090	4975	4975	4975	4975	0
222	20231110	151500	260122090	4975	4975	4975	4975	27
223	20231110	151400	259987765	4945	4950	4950	4945	200
224	20231110	151300	258998560	4945	4945	4945	4945	0
225	20231110	151200	258998560	4945	4945	4945	4945	0
226	20231110	151100	258998560	4945	4950	4950	4940	10184
227	20231110	151000	208638190	4950	4950	4950	4950	0
228	20231110	150900	208638190	4950	4950	4950	4950	0
229	20231110	150800	208638190	4950	4950	4950	4950	0
230	20231110	150700	208638190	4950	4950	4950	4950	1500
231	20231110	150600	201213190	4950	4950	4950	4950	0
232	20231110	150500	201213190	4950	4970	4970	4950	2000
233	20231110	150400	191312155	4955	4955	4955	4955	0
234	20231110	150300	191312155	4955	4955	4955	4955	0
235	20231110	150200	191312155	4955	4955	4955	4955	0
236	20231110	150100	191312155	4955	4955	4955	4955	0
237	20231110	150000	191312155	4955	4955	4955	4955	0
238	20231110	145900	191312155	4955	4955	4955	4955	0
239	20231110	145800	191312155	4955	4955	4955	4955	738
240	20231110	145700	187655365	4955	4955	4955	4955	0
241	20231110	145600	187655365	4955	4955	4955	4955	0
242	20231110	145500	187655365	4955	4955	4955	4955	0
243	20231110	145400	187655365	4955	4955	4955	4955	0
244	20231110	145300	187655365	4955	4955	4955	4955	1
245	20231110	145200	187650410	4955	4955	4955	4955	0
246	20231110	145100	187650410	4955	4955	4955	4955	0
247	20231110	145000	187650410	4955	4955	4955	4955	561
248	20231110	144900	184870655	4955	4955	4955	4955	0
249	20231110	144800	184870655	4955	4955	4955	4955	2
250	20231110	144700	184860745	4955	4955	4955	4955	0
251	20231110	144600	184860745	4955	4955	4955	4955	0
252	20231110	144500	184860745	4955	4955	4955	4955	0
253	20231110	144400	184860745	4955	4955	4955	4955	0
254	20231110	144300	184860745	4955	4955	4955	4955	0
255	20231110	144200	184860745	4955	4955	4955	4955	0
256	20231110	144100	184860745	4955	4955	4955	4955	105
257	20231110	144000	184340470	4955	4955	4955	4955	10
258	20231110	143900	184290920	4955	4955	4955	4955	0
259	20231110	143800	184290920	4955	4955	4955	4955	0
260	20231110	143700	184290920	4955	4955	4955	4955	0
261	20231110	143600	184290920	4955	4955	4955	4955	477
262	20231110	143500	181927385	4955	4955	4955	4955	0
263	20231110	143400	181927385	4955	4955	4955	4955	116
264	20231110	143300	181352605	4960	4960	4960	4960	523
265	20231110	143200	178758525	4960	4960	4960	4960	0
266	20231110	143100	178758525	4960	4960	4960	4960	0
267	20231110	143000	178758525	4960	4960	4960	4960	0
268	20231110	142900	178758525	4960	4960	4960	4960	0
269	20231110	142800	178758525	4960	4960	4960	4960	0
270	20231110	142700	178758525	4960	4960	4960	4960	0
271	20231110	142600	178758525	4960	4960	4960	4960	0
272	20231110	142500	178758525	4960	4975	4975	4960	101
273	20231110	142400	178256065	4975	4975	4975	4975	0
274	20231110	142300	178256065	4975	4975	4975	4975	0
275	20231110	142200	178256065	4975	4975	4975	4975	0
276	20231110	142100	178256065	4975	4975	4975	4975	0
277	20231110	142000	178256065	4975	4975	4975	4975	0
278	20231110	141900	178256065	4975	4975	4975	4975	0
279	20231110	141800	178256065	4975	4975	4975	4975	0
280	20231110	141700	178256065	4975	4975	4975	4975	0
281	20231110	141600	178256065	4975	4975	4975	4975	0
282	20231110	141500	178256065	4975	4975	4975	4975	0
283	20231110	141400	178256065	4975	4975	4975	4975	0
284	20231110	141300	178256065	4975	4975	4975	4975	0
285	20231110	141200	178256065	4975	4975	4975	4975	50
286	20231110	141100	178007315	4975	4975	4975	4975	20
287	20231110	141000	177907815	4975	4975	4975	4975	0
288	20231110	140900	177907815	4975	4975	4975	4975	3
289	20231110	140800	177892890	4960	4960	4960	4960	0
290	20231110	140700	177892890	4960	4960	4960	4960	0
291	20231110	140600	177892890	4960	4960	4960	4960	3
292	20231110	140500	177878010	4960	4960	4960	4960	0
293	20231110	140400	177878010	4960	4960	4960	4960	50
294	20231110	140300	177630010	4975	4975	4975	4975	0
295	20231110	140200	177630010	4975	4975	4975	4975	0
296	20231110	140100	177630010	4975	4975	4975	4975	0
297	20231110	140000	177630010	4975	4975	4975	4975	0
298	20231110	135900	177630010	4975	4975	4975	4975	100
299	20231110	135800	177132510	4970	4970	4970	4970	0
300	20231110	135700	177132510	4970	4970	4970	4970	0
301	20231110	135600	177132510	4970	4970	4970	4970	0
302	20231110	135500	177132510	4970	4970	4970	4970	20
303	20231110	135400	177033110	4970	4970	4970	4970	199
304	20231110	135300	176044080	4960	4960	4960	4960	0
305	20231110	135200	176044080	4960	4960	4960	4960	0
306	20231110	135100	176044080	4960	4960	4960	4960	0
307	20231110	135000	176044080	4960	4960	4960	4960	0
308	20231110	134900	176044080	4960	4960	4960	4960	167
309	20231110	134800	175215760	4960	4960	4960	4960	0
310	20231110	134700	175215760	4960	4960	4960	4960	0
311	20231110	134600	175215760	4960	4960	4960	4960	830
312	20231110	134500	171098960	4960	4960	4960	4960	0
313	20231110	134400	171098960	4960	4960	4960	4960	453
314	20231110	134300	168852080	4950	4955	4955	4950	272
315	20231110	134200	167505180	4960	4960	4960	4960	1
316	20231110	134100	167500220	4960	4960	4960	4960	0
317	20231110	134000	167500220	4960	4960	4960	4960	0
318	20231110	133900	167500220	4960	4960	4960	4960	0
319	20231110	133800	167500220	4960	4960	4960	4960	0
320	20231110	133700	167500220	4960	4960	4960	4960	0
321	20231110	133600	167500220	4960	4960	4960	4960	0
322	20231110	133500	167500220	4960	4960	4960	4960	0
323	20231110	133400	167500220	4960	4960	4960	4960	10
324	20231110	133300	167450620	4960	4960	4960	4960	0
325	20231110	133200	167450620	4960	4960	4960	4960	0
326	20231110	133100	167450620	4960	4955	4960	4955	555
327	20231110	133000	164697845	4945	4945	4945	4945	0
328	20231110	132900	164697845	4945	4945	4945	4945	10
329	20231110	132800	164648395	4945	4945	4945	4945	16
330	20231110	132700	164569275	4960	4960	4960	4960	0
331	20231110	132600	164569275	4960	4960	4960	4960	211
332	20231110	132500	163522715	4945	4945	4945	4945	0
333	20231110	132400	163522715	4945	4945	4945	4945	0
334	20231110	132300	163522715	4945	4945	4945	4945	200
335	20231110	132200	162533715	4945	4945	4945	4945	0
336	20231110	132100	162533715	4945	4945	4945	4945	108
337	20231110	132000	161999655	4945	4945	4945	4945	100
338	20231110	131900	161505155	4945	4945	4945	4945	0
339	20231110	131800	161505155	4945	4945	4945	4945	0
340	20231110	131700	161505155	4945	4945	4945	4945	853
341	20231110	131600	157287070	4945	4945	4945	4945	0
342	20231110	131500	157287070	4945	4945	4945	4945	0
343	20231110	131400	157287070	4945	4945	4945	4945	0
344	20231110	131300	157287070	4945	4945	4945	4945	0
345	20231110	131200	157287070	4945	4945	4945	4945	0
346	20231110	131100	157287070	4945	4945	4945	4945	0
347	20231110	131000	157287070	4945	4945	4945	4945	0
348	20231110	130900	157287070	4945	4945	4945	4945	0
349	20231110	130800	157287070	4945	4945	4945	4945	0
350	20231110	130700	157287070	4945	4945	4945	4945	0
351	20231110	130600	157287070	4945	4945	4945	4945	0
352	20231110	130500	157287070	4945	4945	4945	4945	0
353	20231110	130400	157287070	4945	4945	4945	4945	0
354	20231110	130300	157287070	4945	4945	4945	4945	0
355	20231110	130200	157287070	4945	4950	4950	4945	232
356	20231110	130100	156139450	4950	4950	4950	4950	0
357	20231110	130000	156139450	4950	4950	4950	4950	0
358	20231110	125900	156139450	4950	4950	4950	4950	0
359	20231110	125800	156139450	4950	4950	4950	4950	0
360	20231110	125700	156139450	4950	4955	4955	4950	400
361	20231110	125600	154159230	4975	4975	4975	4975	0
362	20231110	125500	154159230	4975	4975	4975	4975	0
363	20231110	125400	154159230	4975	4975	4975	4975	0
364	20231110	125300	154159230	4975	4975	4975	4975	0
365	20231110	125200	154159230	4975	4975	4975	4975	0
366	20231110	125100	154159230	4975	4975	4975	4975	0
367	20231110	125000	154159230	4975	4975	4975	4975	0
368	20231110	124900	154159230	4975	4975	4975	4975	0
369	20231110	124800	154159230	4975	4975	4975	4975	1
370	20231110	124700	154154255	4975	4975	4975	4975	3
371	20231110	124600	154139330	4975	4975	4975	4975	0
372	20231110	124500	154139330	4975	4975	4975	4975	0
373	20231110	124400	154139330	4975	4975	4975	4975	1700
374	20231110	124300	145681830	4955	4955	4955	4955	0
375	20231110	124200	145681830	4955	4955	4955	4955	0
376	20231110	124100	145681830	4955	4955	4955	4955	0
377	20231110	124000	145681830	4955	4955	4955	4955	0
378	20231110	123900	145681830	4955	4955	4955	4955	0
379	20231110	123800	145681830	4955	4955	4955	4955	0
380	20231110	123700	145681830	4955	4975	4975	4950	489
381	20231110	123600	143258910	4945	4945	4945	4945	0
382	20231110	123500	143258910	4945	4950	4950	4945	500
383	20231110	123400	140786160	4945	4950	4980	4945	322
384	20231110	123300	139193485	4950	4950	4950	4950	0
385	20231110	123200	139193485	4950	4955	4955	4950	822
386	20231110	123100	135124555	4955	4975	4975	4955	1874
387	20231110	123000	125825780	4975	4975	4975	4975	0
388	20231110	122900	125825780	4975	4975	4975	4975	0
389	20231110	122800	125825780	4975	4975	4975	4975	0
390	20231110	122700	125825780	4975	4975	4975	4975	0
391	20231110	122600	125825780	4975	4975	4975	4975	0
392	20231110	122500	125825780	4975	4975	4975	4975	0
393	20231110	122400	125825780	4975	4975	4975	4975	0
394	20231110	122300	125825780	4975	4975	4975	4975	0
395	20231110	122200	125825780	4975	4975	4975	4975	0
396	20231110	122100	125825780	4975	4975	4975	4975	0
397	20231110	122000	125825780	4975	4975	4975	4975	0
398	20231110	121900	125825780	4975	4975	4975	4975	0
399	20231110	121800	125825780	4975	4975	4975	4975	0
400	20231110	121700	125825780	4975	4975	4975	4975	0
401	20231110	121600	125825780	4975	4975	4975	4975	0
402	20231110	121500	125825780	4975	4975	4975	4975	0
403	20231110	121400	125825780	4975	4975	4975	4975	0
404	20231110	121300	125825780	4975	4975	4975	4975	1
405	20231110	121200	125820805	4975	4975	4975	4975	0
406	20231110	121100	125820805	4975	4975	4975	4975	10
407	20231110	121000	125771055	4975	4975	4975	4975	1
408	20231110	120900	125766080	4975	4975	4975	4975	100
409	20231110	120800	125268580	4965	4965	4965	4965	0
410	20231110	120700	125268580	4965	4965	4965	4965	0
411	20231110	120600	125268580	4965	4970	4970	4965	50
412	20231110	120500	125020325	4970	4970	4970	4970	0
413	20231110	120400	125020325	4970	4970	4970	4970	5
414	20231110	120300	124995475	4970	4970	4970	4970	0
415	20231110	120200	124995475	4970	4970	4970	4970	0
416	20231110	120100	124995475	4970	4970	4970	4970	141
417	20231110	120000	124294705	4975	4975	4975	4975	0
418	20231110	115900	124294705	4975	4975	4975	4975	0
419	20231110	115800	124294705	4975	4975	4975	4975	0
420	20231110	115700	124294705	4975	4975	4975	4975	0
421	20231110	115600	124294705	4975	4975	4975	4975	0
422	20231110	115500	124294705	4975	4975	4975	4975	18
423	20231110	115400	124205155	4975	4975	4975	4975	9
424	20231110	115300	124160380	4975	4975	4975	4975	26
425	20231110	115200	124031030	4965	4965	4965	4965	17
426	20231110	115100	123946625	4965	4965	4965	4965	0
427	20231110	115000	123946625	4965	4965	4965	4965	0
428	20231110	114900	123946625	4965	4965	4965	4965	0
429	20231110	114800	123946625	4965	4965	4965	4965	0
430	20231110	114700	123946625	4965	4965	4965	4965	0
431	20231110	114600	123946625	4965	4965	4965	4965	0
432	20231110	114500	123946625	4965	4965	4965	4965	0
433	20231110	114400	123946625	4965	4965	4965	4965	0
434	20231110	114300	123946625	4965	4965	4965	4965	0
435	20231110	114200	123946625	4965	4965	4965	4965	80
436	20231110	114100	123549425	4965	4965	4965	4965	0
437	20231110	114000	123549425	4965	4965	4965	4965	0
438	20231110	113900	123549425	4965	4965	4965	4965	0
439	20231110	113800	123549425	4965	4965	4965	4965	0
440	20231110	113700	123549425	4965	4965	4965	4965	0
441	20231110	113600	123549425	4965	4970	4970	4965	150
442	20231110	113500	122804175	4975	4975	4975	4975	0
443	20231110	113400	122804175	4975	4975	4975	4975	0
444	20231110	113300	122804175	4975	4975	4975	4975	0
445	20231110	113200	122804175	4975	4975	4975	4975	10
446	20231110	113100	122754425	4970	4970	4970	4970	23
447	20231110	113000	122640115	4970	4970	4970	4970	0
448	20231110	112900	122640115	4970	4970	4970	4970	0
449	20231110	112800	122640115	4970	4970	4970	4970	0
450	20231110	112700	122640115	4970	4970	4970	4970	0
451	20231110	112600	122640115	4970	4970	4970	4970	0
452	20231110	112500	122640115	4970	4970	4970	4970	195
453	20231110	112400	121670965	4970	4970	4970	4970	0
454	20231110	112300	121670965	4970	4970	4970	4970	0
455	20231110	112200	121670965	4970	4970	4970	4970	200
456	20231110	112100	120676965	4965	4980	4980	4965	15
457	20231110	112000	120602345	4985	4985	4985	4985	0
458	20231110	111900	120602345	4985	4985	4985	4985	0
459	20231110	111800	120602345	4985	4985	4985	4985	0
460	20231110	111700	120602345	4985	4985	4985	4985	0
461	20231110	111600	120602345	4985	4985	4985	4985	0
462	20231110	111500	120602345	4985	4985	4985	4985	100
463	20231110	111400	120103845	4985	4985	4985	4985	0
464	20231110	111300	120103845	4985	4985	4985	4985	1
465	20231110	111200	120098860	4985	4985	4985	4985	0
466	20231110	111100	120098860	4985	4985	4985	4985	0
467	20231110	111000	120098860	4985	4985	4985	4985	5
468	20231110	110900	120073935	4980	4985	4985	4980	2
469	20231110	110800	120063970	4985	4985	4985	4985	1
470	20231110	110700	120058985	4975	4975	4975	4975	0
471	20231110	110600	120058985	4975	4975	4975	4975	0
472	20231110	110500	120058985	4975	4975	4975	4975	0
473	20231110	110400	120058985	4975	4975	4975	4975	5
474	20231110	110300	120034110	4970	4970	4970	4970	26
475	20231110	110200	119904890	4970	4970	4970	4970	0
476	20231110	110100	119904890	4970	4970	4970	4970	200
477	20231110	110000	118910890	4950	4950	4950	4950	0
478	20231110	105900	118910890	4950	4950	4950	4950	8
479	20231110	105800	118871290	4950	4950	4950	4950	0
480	20231110	105700	118871290	4950	4950	4950	4950	600
481	20231110	105600	115901290	4965	4965	4965	4965	153
482	20231110	105500	115141645	4950	4950	4950	4950	1
483	20231110	105400	115136695	4955	4955	4955	4955	0
484	20231110	105300	115136695	4955	4955	4955	4955	522
485	20231110	105200	112550185	4955	4955	4955	4955	10
486	20231110	105100	112500635	4960	4960	4960	4960	0
487	20231110	105000	112500635	4960	4960	4960	4960	20
488	20231110	104900	112401435	4960	4960	4960	4960	5
489	20231110	104800	112376635	4960	4960	4960	4960	0
490	20231110	104700	112376635	4960	4960	4960	4960	0
491	20231110	104600	112376635	4960	4960	4960	4960	0
492	20231110	104500	112376635	4960	4960	4960	4960	80
493	20231110	104400	111979835	4960	4955	4960	4955	377
494	20231110	104300	110110410	4955	4955	4955	4955	0
495	20231110	104200	110110410	4955	4955	4955	4955	200
496	20231110	104100	109119410	4955	4955	4955	4955	1
497	20231110	104000	109114455	4960	4960	4960	4960	0
498	20231110	103900	109114455	4960	4960	4960	4960	0
499	20231110	103800	109114455	4960	4950	4960	4950	1199
500	20231110	103700	103177395	4955	4955	4955	4955	0
501	20231110	103600	103177395	4955	4960	4960	4955	51
502	20231110	103500	102924440	4960	4960	4960	4960	0
503	20231110	103400	102924440	4960	4960	4960	4960	1
504	20231110	103300	102919480	4950	4950	4950	4950	0
505	20231110	103200	102919480	4950	4950	4950	4950	0
506	20231110	103100	102919480	4950	4950	4950	4950	0
507	20231110	103000	102919480	4950	4950	4950	4950	0
508	20231110	102900	102919480	4950	4950	4950	4950	249
509	20231110	102800	101686930	4955	4955	4955	4955	51
510	20231110	102700	101434225	4955	4955	4955	4955	0
511	20231110	102600	101434225	4955	4960	4960	4955	494
512	20231110	102500	98986420	4960	4960	4960	4960	36
513	20231110	102400	98807860	4960	4965	4965	4960	406
514	20231110	102300	96794070	4965	4965	4965	4965	62
515	20231110	102200	96486240	4970	4970	4970	4970	0
516	20231110	102100	96486240	4970	4970	4970	4970	0
517	20231110	102000	96486240	4970	4970	4970	4970	7
518	20231110	101900	96451450	4970	4970	4970	4970	0
519	20231110	101800	96451450	4970	4970	4970	4970	0
520	20231110	101700	96451450	4970	4970	4970	4970	1
521	20231110	101600	96446480	4960	4965	4965	4960	13
522	20231110	101500	96381995	4970	4970	4970	4970	1
523	20231110	101400	96377025	4970	4970	4970	4970	0
524	20231110	101300	96377025	4970	4965	4970	4965	1832
525	20231110	101200	87273525	4960	4960	4960	4960	0
526	20231110	101100	87273525	4960	4960	4960	4960	0
527	20231110	101000	87273525	4960	4960	4960	4960	40
528	20231110	100900	87075125	4965	4965	4965	4965	50
529	20231110	100800	86826875	4965	4965	4965	4965	0
530	20231110	100700	86826875	4965	4965	4965	4965	1
531	20231110	100600	86821910	4965	4965	4965	4965	0
532	20231110	100500	86821910	4965	4965	4965	4965	10
533	20231110	100400	86772260	4950	4950	4950	4950	0
534	20231110	100300	86772260	4950	4950	4950	4950	0
535	20231110	100200	86772260	4950	4950	4950	4950	0
536	20231110	100100	86772260	4950	4950	4950	4950	0
537	20231110	100000	86772260	4950	4950	4950	4950	0
538	20231110	095900	86772260	4950	4960	4960	4950	396
539	20231110	095800	84811205	4965	4965	4965	4965	0
540	20231110	095700	84811205	4965	4965	4965	4965	0
541	20231110	095600	84811205	4965	4965	4965	4965	0
542	20231110	095500	84811205	4965	4965	4965	4965	20
543	20231110	095400	84711905	4965	4965	4965	4965	0
544	20231110	095300	84711905	4965	4965	4965	4965	1
545	20231110	095200	84706940	4955	4955	4955	4955	0
546	20231110	095100	84706940	4955	4955	4955	4955	0
547	20231110	095000	84706940	4955	4955	4955	4955	0
548	20231110	094900	84706940	4955	4965	4965	4950	298
549	20231110	094800	83230520	4970	4970	4970	4970	0
550	20231110	094700	83230520	4970	4970	4970	4970	99
551	20231110	094600	82738490	4970	4970	4970	4970	0
552	20231110	094500	82738490	4970	4970	4970	4970	0
553	20231110	094400	82738490	4970	4970	4970	4970	0
554	20231110	094300	82738490	4970	4970	4970	4970	0
555	20231110	094200	82738490	4970	4970	4970	4970	1
556	20231110	094100	82733520	4970	4970	4970	4970	0
557	20231110	094000	82733520	4970	4970	4970	4970	14
558	20231110	093900	82663940	4955	4955	4955	4955	0
559	20231110	093800	82663940	4955	4965	4965	4950	1255
560	20231110	093700	76449235	4970	4970	4970	4970	1
561	20231110	093600	76444265	4970	4970	4970	4970	1
562	20231110	093500	76439295	4970	4970	4970	4970	10
563	20231110	093400	76389595	4970	4960	4970	4960	348
564	20231110	093300	74663435	4965	4965	4965	4965	220
565	20231110	093200	73571135	4970	4960	4970	4960	102
566	20231110	093100	73065195	4965	4965	4965	4965	0
567	20231110	093000	73065195	4965	4965	4965	4965	0
568	20231110	092900	73065195	4965	4965	4965	4965	59
569	20231110	092800	72772260	4965	4970	4970	4960	98
570	20231110	092700	72285720	4965	4965	4965	4965	0
571	20231110	092600	72285720	4965	4965	4965	4965	0
572	20231110	092500	72285720	4965	4975	4980	4965	166
573	20231110	092400	71461240	4975	4980	4980	4975	185
574	20231110	092300	70540155	4980	4985	4985	4980	64
575	20231110	092200	70221270	4990	4990	4990	4990	500
576	20231110	092100	67726270	4990	4990	4990	4990	301
577	20231110	092000	66224280	4980	4960	4990	4960	686
578	20231110	091900	62804925	4960	4975	4995	4960	969
579	20231110	091800	57993060	4975	4975	4975	4975	158
580	20231110	091700	57207010	4975	4995	4995	4975	1330
581	20231110	091600	50581930	4990	4990	4995	4985	33
582	20231110	091500	50417170	4985	4985	4985	4985	0
583	20231110	091400	50417170	4985	4985	4985	4985	0
584	20231110	091300	50417170	4985	4985	4985	4985	0
585	20231110	091200	50417170	4985	4995	4995	4985	103
586	20231110	091100	49903705	4980	4980	4980	4980	0
587	20231110	091000	49903705	4980	4980	4980	4980	0
588	20231110	090900	49903705	4980	4980	4980	4980	535
589	20231110	090800	47239405	5000	5000	5000	5000	2
590	20231110	090700	47229405	5010	5010	5010	5010	10
591	20231110	090600	47179305	5010	5020	5020	4980	19
592	20231110	090500	47084495	4980	4980	5000	4980	7374
593	20231110	090400	10292660	4980	4980	4980	4980	249
594	20231110	090300	9052640	4985	4975	4990	4975	451
595	20231110	090200	6806015	4975	4975	4990	4975	720
596	20231110	090100	3223850	4980	4980	4980	4980	515
597	20231110	090000	659150	4985	4995	4995	4985	132