KissMeData/038950/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	192100	118478915	5000	5000	5000	5000	1259
3	20231106	192000	118478915	5000	5000	5000	5000	0
4	20231106	191900	118478915	5000	5000	5000	5000	0
5	20231106	191800	118478915	5000	5000	5000	5000	0
6	20231106	191700	118478915	5000	5000	5000	5000	0
7	20231106	191600	118478915	5000	5000	5000	5000	0
8	20231106	191500	118478915	5000	5000	5000	5000	0
9	20231106	191400	118478915	5000	5000	5000	5000	0
10	20231106	191300	118478915	5000	5000	5000	5000	0
11	20231106	191200	118478915	5000	5000	5000	5000	0
12	20231106	191100	118478915	5000	5000	5000	5000	0
13	20231106	191000	118478915	5000	5000	5000	5000	0
14	20231106	190900	118478915	5000	5000	5000	5000	0
15	20231106	190800	118478915	5000	5000	5000	5000	0
16	20231106	190700	118478915	5000	5000	5000	5000	0
17	20231106	190600	118478915	5000	5000	5000	5000	0
18	20231106	190500	118478915	5000	5000	5000	5000	0
19	20231106	190400	118478915	5000	5000	5000	5000	0
20	20231106	190300	118478915	5000	5000	5000	5000	0
21	20231106	190200	118478915	5000	5000	5000	5000	0
22	20231106	190100	118478915	5000	5000	5000	5000	0
23	20231106	190000	118478915	5000	5000	5000	5000	0
24	20231106	185900	118478915	5000	5000	5000	5000	0
25	20231106	185800	118478915	5000	5000	5000	5000	0
26	20231106	185700	118478915	5000	5000	5000	5000	0
27	20231106	185600	118478915	5000	5000	5000	5000	0
28	20231106	185500	118478915	5000	5000	5000	5000	0
29	20231106	185400	118478915	5000	5000	5000	5000	0
30	20231106	185300	118478915	5000	5000	5000	5000	0
31	20231106	185200	118478915	5000	5000	5000	5000	0
32	20231106	185100	118478915	5000	5000	5000	5000	1259
33	20231106	185000	118478915	5000	5000	5000	5000	0
34	20231106	184900	118478915	5000	5000	5000	5000	0
35	20231106	184800	118478915	5000	5000	5000	5000	0
36	20231106	184700	118478915	5000	5000	5000	5000	0
37	20231106	184600	118478915	5000	5000	5000	5000	0
38	20231106	184500	118478915	5000	5000	5000	5000	0
39	20231106	184400	118478915	5000	5000	5000	5000	0
40	20231106	184300	118478915	5000	5000	5000	5000	0
41	20231106	184200	118478915	5000	5000	5000	5000	0
42	20231106	184100	118478915	5000	5000	5000	5000	0
43	20231106	184000	118478915	5000	5000	5000	5000	0
44	20231106	183900	118478915	5000	5000	5000	5000	0
45	20231106	183800	118478915	5000	5000	5000	5000	0
46	20231106	183700	118478915	5000	5000	5000	5000	0
47	20231106	183600	118478915	5000	5000	5000	5000	0
48	20231106	183500	118478915	5000	5000	5000	5000	0
49	20231106	183400	118478915	5000	5000	5000	5000	0
50	20231106	183300	118478915	5000	5000	5000	5000	0
51	20231106	183200	118478915	5000	5000	5000	5000	0
52	20231106	183100	118478915	5000	5000	5000	5000	0
53	20231106	183000	118478915	5000	5000	5000	5000	0
54	20231106	182900	118478915	5000	5000	5000	5000	0
55	20231106	182800	118478915	5000	5000	5000	5000	0
56	20231106	182700	118478915	5000	5000	5000	5000	0
57	20231106	182600	118478915	5000	5000	5000	5000	0
58	20231106	182500	118478915	5000	5000	5000	5000	0
59	20231106	182400	118478915	5000	5000	5000	5000	0
60	20231106	182300	118478915	5000	5000	5000	5000	0
61	20231106	182200	118478915	5000	5000	5000	5000	0
62	20231106	182100	118478915	5000	5000	5000	5000	1259
63	20231106	182000	118478915	5000	5000	5000	5000	0
64	20231106	181900	118478915	5000	5000	5000	5000	0
65	20231106	181800	118478915	5000	5000	5000	5000	0
66	20231106	181700	118478915	5000	5000	5000	5000	0
67	20231106	181600	118478915	5000	5000	5000	5000	0
68	20231106	181500	118478915	5000	5000	5000	5000	0
69	20231106	181400	118478915	5000	5000	5000	5000	0
70	20231106	181300	118478915	5000	5000	5000	5000	0
71	20231106	181200	118478915	5000	5000	5000	5000	0
72	20231106	181100	118478915	5000	5000	5000	5000	0
73	20231106	181000	118478915	5000	5000	5000	5000	0
74	20231106	180900	118478915	5000	5000	5000	5000	0
75	20231106	180800	118478915	5000	5000	5000	5000	0
76	20231106	180700	118478915	5000	5000	5000	5000	0
77	20231106	180600	118478915	5000	5000	5000	5000	0
78	20231106	180500	118478915	5000	5000	5000	5000	0
79	20231106	180400	118478915	5000	5000	5000	5000	0
80	20231106	180300	118478915	5000	5000	5000	5000	0
81	20231106	180200	118478915	5000	5000	5000	5000	0
82	20231106	180100	118478915	5000	5000	5000	5000	0
83	20231106	180000	118478915	5000	5000	5000	5000	0
84	20231106	175900	118478915	5000	5000	5000	5000	0
85	20231106	175800	118478915	5000	5000	5000	5000	0
86	20231106	175700	118478915	5000	5000	5000	5000	0
87	20231106	175600	118478915	5000	5000	5000	5000	0
88	20231106	175500	118478915	5000	5000	5000	5000	0
89	20231106	175400	118478915	5000	5000	5000	5000	0
90	20231106	175300	118478915	5000	5000	5000	5000	0
91	20231106	175200	118478915	5000	5000	5000	5000	0
92	20231106	175100	118478915	5000	5000	5000	5000	1259
93	20231106	175000	118478915	5000	5000	5000	5000	0
94	20231106	174900	118478915	5000	5000	5000	5000	0
95	20231106	174800	118478915	5000	5000	5000	5000	0
96	20231106	174700	118478915	5000	5000	5000	5000	0
97	20231106	174600	118478915	5000	5000	5000	5000	0
98	20231106	174500	118478915	5000	5000	5000	5000	0
99	20231106	174400	118478915	5000	5000	5000	5000	0
100	20231106	174300	118478915	5000	5000	5000	5000	0
101	20231106	174200	118478915	5000	5000	5000	5000	0
102	20231106	174100	118478915	5000	5000	5000	5000	0
103	20231106	174000	118478915	5000	5000	5000	5000	0
104	20231106	173900	118478915	5000	5000	5000	5000	0
105	20231106	173800	118478915	5000	5000	5000	5000	0
106	20231106	173700	118478915	5000	5000	5000	5000	0
107	20231106	173600	118478915	5000	5000	5000	5000	0
108	20231106	173500	118478915	5000	5000	5000	5000	0
109	20231106	173400	118478915	5000	5000	5000	5000	0
110	20231106	173300	118478915	5000	5000	5000	5000	0
111	20231106	173200	118478915	5000	5000	5000	5000	0
112	20231106	173100	118478915	5000	5000	5000	5000	0
113	20231106	173000	118478915	5000	5000	5000	5000	0
114	20231106	172900	118478915	5000	5000	5000	5000	0
115	20231106	172800	118478915	5000	5000	5000	5000	0
116	20231106	172700	118478915	5000	5000	5000	5000	0
117	20231106	172600	118478915	5000	5000	5000	5000	0
118	20231106	172500	118478915	5000	5000	5000	5000	0
119	20231106	172400	118478915	5000	5000	5000	5000	0
120	20231106	172300	118478915	5000	5000	5000	5000	0
121	20231106	172200	118478915	5000	5000	5000	5000	0
122	20231106	172100	118478915	5000	5000	5000	5000	1259
123	20231106	172000	118478915	5000	5000	5000	5000	0
124	20231106	171900	118478915	5000	5000	5000	5000	0
125	20231106	171800	118478915	5000	5000	5000	5000	0
126	20231106	171700	118478915	5000	5000	5000	5000	0
127	20231106	171600	118478915	5000	5000	5000	5000	0
128	20231106	171500	118478915	5000	5000	5000	5000	0
129	20231106	171400	118478915	5000	5000	5000	5000	0
130	20231106	171300	118478915	5000	5000	5000	5000	0
131	20231106	171200	118478915	5000	5000	5000	5000	0
132	20231106	171100	118478915	5000	5000	5000	5000	0
133	20231106	171000	118478915	5000	5000	5000	5000	0
134	20231106	170900	118478915	5000	5000	5000	5000	0
135	20231106	170800	118478915	5000	5000	5000	5000	0
136	20231106	170700	118478915	5000	5000	5000	5000	0
137	20231106	170600	118478915	5000	5000	5000	5000	0
138	20231106	170500	118478915	5000	5000	5000	5000	0
139	20231106	170400	118478915	5000	5000	5000	5000	0
140	20231106	170300	118478915	5000	5000	5000	5000	0
141	20231106	170200	118478915	5000	5000	5000	5000	0
142	20231106	170100	118478915	5000	5000	5000	5000	0
143	20231106	170000	118478915	5000	5000	5000	5000	0
144	20231106	165900	118478915	5000	5000	5000	5000	0
145	20231106	165800	118478915	5000	5000	5000	5000	0
146	20231106	165700	118478915	5000	5000	5000	5000	0
147	20231106	165600	118478915	5000	5000	5000	5000	0
148	20231106	165500	118478915	5000	5000	5000	5000	0
149	20231106	165400	118478915	5000	5000	5000	5000	0
150	20231106	165300	118478915	5000	5000	5000	5000	0
151	20231106	165200	118478915	5000	5000	5000	5000	0
152	20231106	165100	118478915	5000	5000	5000	5000	1259
153	20231106	165000	118478915	5000	5000	5000	5000	0
154	20231106	164900	118478915	5000	5000	5000	5000	0
155	20231106	164800	118478915	5000	5000	5000	5000	0
156	20231106	164700	118478915	5000	5000	5000	5000	0
157	20231106	164600	118478915	5000	5000	5000	5000	0
158	20231106	164500	118478915	5000	5000	5000	5000	0
159	20231106	164400	118478915	5000	5000	5000	5000	0
160	20231106	164300	118478915	5000	5000	5000	5000	0
161	20231106	164200	118478915	5000	5000	5000	5000	0
162	20231106	164100	118478915	5000	5000	5000	5000	0
163	20231106	164000	118478915	5000	5000	5000	5000	0
164	20231106	163900	118478915	5000	5000	5000	5000	0
165	20231106	163800	118478915	5000	5000	5000	5000	0
166	20231106	163700	118478915	5000	5000	5000	5000	0
167	20231106	163600	118478915	5000	5000	5000	5000	0
168	20231106	163500	118478915	5000	5000	5000	5000	0
169	20231106	163400	118478915	5000	5000	5000	5000	0
170	20231106	163300	118478915	5000	5000	5000	5000	0
171	20231106	163200	118478915	5000	5000	5000	5000	0
172	20231106	163100	118478915	5000	5000	5000	5000	0
173	20231106	163000	118478915	5000	5000	5000	5000	0
174	20231106	162900	118478915	5000	5000	5000	5000	0
175	20231106	162800	118478915	5000	5000	5000	5000	0
176	20231106	162700	118478915	5000	5000	5000	5000	0
177	20231106	162600	118478915	5000	5000	5000	5000	0
178	20231106	162500	118478915	5000	5000	5000	5000	0
179	20231106	162400	118478915	5000	5000	5000	5000	0
180	20231106	162300	118478915	5000	5000	5000	5000	0
181	20231106	162200	118478915	5000	5000	5000	5000	0
182	20231106	162100	118478915	5000	5000	5000	5000	1259
183	20231106	162000	118478915	5000	5000	5000	5000	0
184	20231106	161900	118478915	5000	5000	5000	5000	0
185	20231106	161800	118478915	5000	5000	5000	5000	0
186	20231106	161700	118478915	5000	5000	5000	5000	0
187	20231106	161600	118478915	5000	5000	5000	5000	0
188	20231106	161500	118478915	5000	5000	5000	5000	0
189	20231106	161400	118478915	5000	5000	5000	5000	0
190	20231106	161300	118478915	5000	5000	5000	5000	0
191	20231106	161200	118478915	5000	5000	5000	5000	0
192	20231106	161100	118478915	5000	5000	5000	5000	0
193	20231106	161000	118478915	5000	5000	5000	5000	0
194	20231106	160900	118478915	5000	5000	5000	5000	0
195	20231106	160800	118478915	5000	5000	5000	5000	0
196	20231106	160700	118478915	5000	5000	5000	5000	0
197	20231106	160600	118478915	5000	5000	5000	5000	0
198	20231106	160500	118478915	5000	5000	5000	5000	0
199	20231106	160400	118478915	5000	5000	5000	5000	0
200	20231106	160300	118478915	5000	5000	5000	5000	0
201	20231106	160200	118478915	5000	5000	5000	5000	0
202	20231106	160100	118478915	5000	5000	5000	5000	0
203	20231106	160000	118478915	5000	5000	5000	5000	0
204	20231106	155900	118478915	5000	5000	5000	5000	0
205	20231106	155800	118478915	5000	5000	5000	5000	0
206	20231106	155700	118478915	5000	5000	5000	5000	0
207	20231106	155600	118478915	5000	5000	5000	5000	0
208	20231106	155500	118478915	5000	5000	5000	5000	0
209	20231106	155400	118478915	5000	5000	5000	5000	0
210	20231106	155300	118478915	5000	5000	5000	5000	0
211	20231106	155200	118478915	5000	5000	5000	5000	0
212	20231106	155100	118478915	5000	5000	5000	5000	1259
213	20231106	155000	118478915	5000	5000	5000	5000	0
214	20231106	154900	118478915	5000	5000	5000	5000	0
215	20231106	154800	118478915	5000	5000	5000	5000	0
216	20231106	154700	118478915	5000	5000	5000	5000	0
217	20231106	154600	118478915	5000	5000	5000	5000	0
218	20231106	154500	118478915	5000	5000	5000	5000	0
219	20231106	154400	118478915	5000	5000	5000	5000	0
220	20231106	154300	118478915	5000	5000	5000	5000	0
221	20231106	154200	118478915	5000	5000	5000	5000	0
222	20231106	154100	118478915	5000	5000	5000	5000	0
223	20231106	154000	118478915	5000	5000	5000	5000	0
224	20231106	153900	118478915	5000	5000	5000	5000	0
225	20231106	153800	118478915	5000	5000	5000	5000	0
226	20231106	153700	118478915	5000	5000	5000	5000	0
227	20231106	153600	118478915	5000	5000	5000	5000	0
228	20231106	153500	118478915	5000	5000	5000	5000	0
229	20231106	153400	118478915	5000	5000	5000	5000	0
230	20231106	153300	118478915	5000	5000	5000	5000	0
231	20231106	153200	118478915	5000	5000	5000	5000	0
232	20231106	153100	118478915	5000	5000	5000	5000	0
233	20231106	153000	118478915	5000	5000	5000	5000	1259
234	20231106	152900	112183915	5010	5010	5010	5010	0
235	20231106	152800	112183915	5010	5010	5010	5010	0
236	20231106	152700	112183915	5010	5010	5010	5010	0
237	20231106	152600	112183915	5010	5010	5010	5010	0
238	20231106	152500	112183915	5010	5010	5010	5010	0
239	20231106	152400	112183915	5010	5010	5010	5010	0
240	20231106	152300	112183915	5010	5010	5010	5010	0
241	20231106	152200	112183915	5010	5010	5010	5010	0
242	20231106	152100	112183915	5010	5010	5010	5010	0
243	20231106	152000	112183915	5010	5010	5010	5010	0
244	20231106	151900	112183915	5010	5020	5020	4975	264
245	20231106	151800	110869045	5020	4990	5020	4970	474
246	20231106	151700	108507300	4990	4990	4990	4990	0
247	20231106	151600	108507300	4990	4995	4995	4990	568
248	20231106	151500	105671885	5020	5020	5020	5020	4
249	20231106	151400	105651805	4995	5000	5000	4995	150
250	20231106	151300	104902315	5000	5010	5010	5000	147
251	20231106	151200	104167305	5000	5000	5000	5000	198
252	20231106	151100	103177305	5030	5030	5030	5030	0
253	20231106	151000	103177305	5030	5030	5030	5030	0
254	20231106	150900	103177305	5030	5030	5030	5030	0
255	20231106	150800	103177305	5030	5030	5030	5030	0
256	20231106	150700	103177305	5030	5030	5030	5030	0
257	20231106	150600	103177305	5030	5030	5030	5030	4
258	20231106	150500	103157185	5000	5000	5000	5000	0
259	20231106	150400	103157185	5000	5000	5000	5000	15
260	20231106	150300	103082185	5030	5030	5030	5030	4
261	20231106	150200	103062065	5000	5000	5000	5000	0
262	20231106	150100	103062065	5000	5000	5030	5000	401
263	20231106	150000	101056975	5030	5030	5030	5030	0
264	20231106	145900	101056975	5030	5030	5030	5030	0
265	20231106	145800	101056975	5030	5030	5030	5030	0
266	20231106	145700	101056975	5030	5030	5030	5030	0
267	20231106	145600	101056975	5030	5030	5030	5030	0
268	20231106	145500	101056975	5030	5030	5030	5030	0
269	20231106	145400	101056975	5030	5030	5030	5030	0
270	20231106	145300	101056975	5030	5030	5030	5030	0
271	20231106	145200	101056975	5030	5030	5030	5030	3
272	20231106	145100	101041885	5000	5000	5000	5000	1
273	20231106	145000	101036885	5030	5030	5030	5030	0
274	20231106	144900	101036885	5030	5030	5030	5030	0
275	20231106	144800	101036885	5030	5000	5030	5000	713
276	20231106	144700	97471795	5030	5030	5030	5030	0
277	20231106	144600	97471795	5030	5030	5030	5030	0
278	20231106	144500	97471795	5030	5030	5030	5030	0
279	20231106	144400	97471795	5030	5030	5030	5030	0
280	20231106	144300	97471795	5030	5020	5030	5020	46
281	20231106	144200	97240835	5030	5030	5030	5030	0
282	20231106	144100	97240835	5030	5030	5030	5030	0
283	20231106	144000	97240835	5030	5030	5030	5030	4
284	20231106	143900	97220715	5010	5020	5030	5010	211
285	20231106	143800	96163475	5020	5020	5020	5020	561
286	20231106	143700	93347255	5020	5020	5020	5020	0
287	20231106	143600	93347255	5020	5020	5020	5020	0
288	20231106	143500	93347255	5020	5020	5020	5020	0
289	20231106	143400	93347255	5020	5020	5020	5020	8
290	20231106	143300	93307095	5040	5040	5040	5040	0
291	20231106	143200	93307095	5040	5040	5040	5040	0
292	20231106	143100	93307095	5040	5040	5040	5040	0
293	20231106	143000	93307095	5040	5040	5040	5040	0
294	20231106	142900	93307095	5040	5040	5040	5040	5
295	20231106	142800	93281895	5040	5040	5040	5040	0
296	20231106	142700	93281895	5040	5040	5040	5040	0
297	20231106	142600	93281895	5040	5040	5040	5040	0
298	20231106	142500	93281895	5040	5040	5040	5040	0
299	20231106	142400	93281895	5040	5040	5040	5040	0
300	20231106	142300	93281895	5040	5040	5040	5040	4
301	20231106	142200	93261735	5020	5020	5020	5020	0
302	20231106	142100	93261735	5020	5020	5020	5020	7
303	20231106	142000	93226595	5040	5020	5040	5020	33
304	20231106	141900	93060875	5030	5030	5030	5030	0
305	20231106	141800	93060875	5030	5030	5030	5030	0
306	20231106	141700	93060875	5030	5030	5030	5030	0
307	20231106	141600	93060875	5030	5030	5030	5030	100
308	20231106	141500	92557875	5050	5050	5050	5050	0
309	20231106	141400	92557875	5050	5050	5050	5050	0
310	20231106	141300	92557875	5050	5050	5050	5050	0
311	20231106	141200	92557875	5050	5050	5050	5050	0
312	20231106	141100	92557875	5050	5050	5050	5050	0
313	20231106	141000	92557875	5050	5050	5050	5050	0
314	20231106	140900	92557875	5050	5050	5050	5050	5
315	20231106	140800	92532625	5020	5020	5020	5020	72
316	20231106	140700	92171185	5030	5030	5030	5030	0
317	20231106	140600	92171185	5030	5030	5030	5030	1
318	20231106	140500	92166155	5030	5030	5030	5030	27
319	20231106	140400	92030345	5050	5050	5050	5050	0
320	20231106	140300	92030345	5050	5030	5050	5030	8
321	20231106	140200	91989985	5060	5060	5060	5060	0
322	20231106	140100	91989985	5060	5060	5060	5060	0
323	20231106	140000	91989985	5060	5060	5060	5060	0
324	20231106	135900	91989985	5060	5050	5060	5050	30
325	20231106	135800	91838445	5060	5060	5060	5060	0
326	20231106	135700	91838445	5060	5060	5060	5060	0
327	20231106	135600	91838445	5060	5060	5060	5060	3
328	20231106	135500	91823265	5060	5050	5060	5050	640
329	20231106	135400	88591215	5050	5050	5050	5050	0
330	20231106	135300	88591215	5050	5050	5050	5050	0
331	20231106	135200	88591215	5050	5050	5050	5050	1
332	20231106	135100	88586165	5050	5050	5050	5050	0
333	20231106	135000	88586165	5050	5050	5050	5050	0
334	20231106	134900	88586165	5050	5050	5050	5050	0
335	20231106	134800	88586165	5050	5050	5050	5050	0
336	20231106	134700	88586165	5050	5050	5050	5050	0
337	20231106	134600	88586165	5050	5050	5050	5050	0
338	20231106	134500	88586165	5050	5030	5050	5030	21
339	20231106	134400	88480475	5050	5050	5050	5050	0
340	20231106	134300	88480475	5050	5050	5050	5050	0
341	20231106	134200	88480475	5050	5050	5050	5050	0
342	20231106	134100	88480475	5050	5050	5050	5050	0
343	20231106	134000	88480475	5050	5050	5050	5050	0
344	20231106	133900	88480475	5050	5050	5050	5050	0
345	20231106	133800	88480475	5050	5050	5050	5050	0
346	20231106	133700	88480475	5050	5050	5050	5050	0
347	20231106	133600	88480475	5050	5050	5050	5050	0
348	20231106	133500	88480475	5050	5050	5050	5050	0
349	20231106	133400	88480475	5050	5050	5050	5050	60
350	20231106	133300	88177475	5050	5050	5050	5050	0
351	20231106	133200	88177475	5050	5050	5050	5050	5
352	20231106	133100	88152225	5030	5050	5050	5030	60
353	20231106	133000	87849625	5050	5050	5050	5050	17
354	20231106	132900	87763775	5030	5030	5030	5030	100
355	20231106	132800	87260775	5050	5050	5050	5050	0
356	20231106	132700	87260775	5050	5050	5050	5050	94
357	20231106	132600	86786075	5050	5030	5050	5030	25
358	20231106	132500	86660225	5050	5050	5050	5050	0
359	20231106	132400	86660225	5050	5050	5050	5050	0
360	20231106	132300	86660225	5050	5050	5050	5050	0
361	20231106	132200	86660225	5050	5050	5050	5050	0
362	20231106	132100	86660225	5050	5050	5050	5050	0
363	20231106	132000	86660225	5050	5050	5050	5050	0
364	20231106	131900	86660225	5050	5050	5050	5050	100
365	20231106	131800	86155225	5050	5040	5050	5040	400
366	20231106	131700	84138555	5040	5040	5040	5040	0
367	20231106	131600	84138555	5040	5040	5040	5040	0
368	20231106	131500	84138555	5040	5040	5040	5040	0
369	20231106	131400	84138555	5040	5040	5040	5040	0
370	20231106	131300	84138555	5040	5040	5040	5040	0
371	20231106	131200	84138555	5040	5040	5040	5040	0
372	20231106	131100	84138555	5040	5040	5040	5040	70
373	20231106	131000	83785755	5030	5030	5030	5030	20
374	20231106	130900	83685155	5040	5040	5040	5040	0
375	20231106	130800	83685155	5040	5040	5040	5040	0
376	20231106	130700	83685155	5040	5030	5040	5030	4
377	20231106	130600	83665005	5040	5030	5040	5030	5
378	20231106	130500	83639815	5040	5050	5050	5040	122
379	20231106	130400	83024885	5050	5040	5050	5040	300
380	20231106	130300	81511885	5040	5040	5040	5040	0
381	20231106	130200	81511885	5040	5030	5040	5030	87
382	20231106	130100	81074225	5040	5040	5040	5040	0
383	20231106	130000	81074225	5040	5040	5040	5040	0
384	20231106	125900	81074225	5040	5040	5040	5040	0
385	20231106	125800	81074225	5040	5040	5040	5040	0
386	20231106	125700	81074225	5040	5040	5040	5040	3
387	20231106	125600	81059105	5030	5030	5030	5030	0
388	20231106	125500	81059105	5030	5030	5030	5030	186
389	20231106	125400	80123525	5040	5040	5040	5040	0
390	20231106	125300	80123525	5040	5040	5040	5040	0
391	20231106	125200	80123525	5040	5040	5040	5040	8
392	20231106	125100	80083205	5040	5040	5040	5040	0
393	20231106	125000	80083205	5040	5040	5040	5040	0
394	20231106	124900	80083205	5040	5040	5040	5040	0
395	20231106	124800	80083205	5040	5040	5040	5040	0
396	20231106	124700	80083205	5040	5040	5040	5040	0
397	20231106	124600	80083205	5040	5040	5040	5040	0
398	20231106	124500	80083205	5040	5040	5040	5040	300
399	20231106	124400	78571205	5040	5040	5040	5040	0
400	20231106	124300	78571205	5040	5040	5040	5040	0
401	20231106	124200	78571205	5040	5040	5040	5040	0
402	20231106	124100	78571205	5040	5040	5040	5040	0
403	20231106	124000	78571205	5040	5020	5040	5020	56
404	20231106	123900	78290045	5020	5020	5020	5020	0
405	20231106	123800	78290045	5020	5020	5020	5020	0
406	20231106	123700	78290045	5020	5000	5020	5000	13
407	20231106	123600	78224805	5000	5010	5010	5000	4
408	20231106	123500	78204795	5020	5020	5020	5020	0
409	20231106	123400	78204795	5020	5020	5020	5020	0
410	20231106	123300	78204795	5020	5020	5020	5020	0
411	20231106	123200	78204795	5020	5020	5020	5020	25
412	20231106	123100	78079295	5020	5020	5020	5020	0
413	20231106	123000	78079295	5020	5020	5020	5020	0
414	20231106	122900	78079295	5020	5020	5020	5020	9
415	20231106	122800	78034115	5040	5040	5040	5040	0
416	20231106	122700	78034115	5040	5040	5040	5040	0
417	20231106	122600	78034115	5040	5040	5040	5040	0
418	20231106	122500	78034115	5040	5040	5040	5040	0
419	20231106	122400	78034115	5040	5020	5040	5020	6
420	20231106	122300	78003895	5040	5040	5040	5040	3
421	20231106	122200	77988775	5030	5030	5030	5030	0
422	20231106	122100	77988775	5030	5030	5030	5030	10
423	20231106	122000	77938475	5040	5040	5040	5040	0
424	20231106	121900	77938475	5040	5040	5040	5040	0
425	20231106	121800	77938475	5040	5030	5040	4995	21
426	20231106	121700	77833310	4990	5000	5000	4990	14
427	20231106	121600	77763350	5040	5040	5040	5040	0
428	20231106	121500	77763350	5040	5040	5040	5040	39
429	20231106	121400	77566790	5040	5040	5040	5040	0
430	20231106	121300	77566790	5040	5040	5040	5040	0
431	20231106	121200	77566790	5040	5040	5040	5040	0
432	20231106	121100	77566790	5040	5040	5040	5040	0
433	20231106	121000	77566790	5040	5030	5040	4990	263
434	20231106	120900	76248900	5030	5020	5030	5020	11
435	20231106	120800	76193670	5000	5000	5000	5000	22
436	20231106	120700	76083670	5030	5030	5030	5030	0
437	20231106	120600	76083670	5030	5030	5030	5030	0
438	20231106	120500	76083670	5030	5030	5030	5030	0
439	20231106	120400	76083670	5030	5030	5030	5030	5
440	20231106	120300	76058520	5020	5020	5020	5020	115
441	20231106	120200	75481220	5020	5010	5030	5010	124
442	20231106	120100	74859720	5000	5000	5000	5000	100
443	20231106	120000	74359720	5010	5010	5010	5010	0
444	20231106	115900	74359720	5010	5010	5010	5010	0
445	20231106	115800	74359720	5010	5010	5010	5010	0
446	20231106	115700	74359720	5010	5010	5010	5010	22
447	20231106	115600	74249500	5000	5000	5000	5000	0
448	20231106	115500	74249500	5000	5000	5000	5000	0
449	20231106	115400	74249500	5000	5000	5000	5000	27
450	20231106	115300	74114500	5000	5000	5000	5000	0
451	20231106	115200	74114500	5000	5000	5000	5000	0
452	20231106	115100	74114500	5000	5000	5000	5000	22
453	20231106	115000	74004500	5020	5020	5020	5020	100
454	20231106	114900	73502500	5020	5020	5020	5020	0
455	20231106	114800	73502500	5020	5020	5020	5020	0
456	20231106	114700	73502500	5020	5000	5020	5000	17
457	20231106	114600	73417300	5000	5000	5000	5000	0
458	20231106	114500	73417300	5000	5000	5000	5000	34
459	20231106	114400	73247300	5020	5020	5020	5020	0
460	20231106	114300	73247300	5020	5020	5020	5020	0
461	20231106	114200	73247300	5020	5020	5020	5020	0
462	20231106	114100	73247300	5020	5020	5020	5020	1
463	20231106	114000	73242280	5020	5020	5020	5020	0
464	20231106	113900	73242280	5020	5020	5020	5020	0
465	20231106	113800	73242280	5020	5000	5020	5000	122
466	20231106	113700	72631840	5020	5020	5020	5020	0
467	20231106	113600	72631840	5020	5020	5020	5020	0
468	20231106	113500	72631840	5020	5020	5020	5020	0
469	20231106	113400	72631840	5020	5020	5020	5020	11
470	20231106	113300	72576620	5000	5000	5000	5000	201
471	20231106	113200	71571620	5020	5020	5020	5020	4
472	20231106	113100	71551540	5000	5000	5000	5000	204
473	20231106	113000	70531540	5010	5010	5010	5010	0
474	20231106	112900	70531540	5010	5010	5010	5010	305
475	20231106	112800	69003490	5030	5030	5030	5030	0
476	20231106	112700	69003490	5030	5030	5030	5030	0
477	20231106	112600	69003490	5030	5030	5030	5030	0
478	20231106	112500	69003490	5030	5030	5030	5030	0
479	20231106	112400	69003490	5030	5030	5030	5030	0
480	20231106	112300	69003490	5030	5030	5030	5030	0
481	20231106	112200	69003490	5030	5030	5030	5030	0
482	20231106	112100	69003490	5030	5030	5030	5030	0
483	20231106	112000	69003490	5030	5030	5030	5030	0
484	20231106	111900	69003490	5030	5030	5030	5030	0
485	20231106	111800	69003490	5030	5030	5030	5030	0
486	20231106	111700	69003490	5030	5030	5030	5030	0
487	20231106	111600	69003490	5030	5030	5030	5030	30
488	20231106	111500	68852590	5030	5000	5030	5000	39
489	20231106	111400	68657500	5030	5020	5030	5020	150
490	20231106	111300	67904490	5020	5020	5020	5020	0
491	20231106	111200	67904490	5020	5020	5020	5020	15
492	20231106	111100	67829190	5020	5020	5020	5020	0
493	20231106	111000	67829190	5020	5020	5020	5020	1
494	20231106	110900	67824170	5020	5020	5020	5020	1
495	20231106	110800	67819150	5030	5030	5030	5030	0
496	20231106	110700	67819150	5030	5030	5030	5030	0
497	20231106	110600	67819150	5030	5030	5030	5030	11
498	20231106	110500	67763820	5020	5000	5020	4970	710
499	20231106	110400	64225360	5040	5030	5040	5030	28
500	20231106	110300	64084480	5030	5030	5030	5030	0
501	20231106	110200	64084480	5030	5030	5050	5000	1210
502	20231106	110100	58018030	5050	5050	5050	5050	0
503	20231106	110000	58018030	5050	5040	5050	5040	15
504	20231106	105900	57942290	5050	5050	5050	5050	0
505	20231106	105800	57942290	5050	5050	5050	5050	0
506	20231106	105700	57942290	5050	5050	5050	5050	1
507	20231106	105600	57937240	5050	5040	5050	5040	11
508	20231106	105500	57881710	5030	5030	5030	5030	0
509	20231106	105400	57881710	5030	5030	5030	5030	102
510	20231106	105300	57368650	5060	5060	5060	5060	0
511	20231106	105200	57368650	5060	5060	5060	5060	0
512	20231106	105100	57368650	5060	5060	5060	5060	0
513	20231106	105000	57368650	5060	5060	5060	5060	0
514	20231106	104900	57368650	5060	5060	5060	5060	0
515	20231106	104800	57368650	5060	5050	5060	5050	70
516	20231106	104700	57014470	5020	5020	5020	5020	15
517	20231106	104600	56939170	5060	5060	5060	5060	0
518	20231106	104500	56939170	5060	5060	5060	5060	0
519	20231106	104400	56939170	5060	5060	5060	5060	0
520	20231106	104300	56939170	5060	5060	5060	5060	0
521	20231106	104200	56939170	5060	5060	5060	5060	1
522	20231106	104100	56934110	5010	5010	5010	5010	2
523	20231106	104000	56924090	5060	5060	5060	5060	0
524	20231106	103900	56924090	5060	5060	5060	5060	0
525	20231106	103800	56924090	5060	5060	5060	5060	0
526	20231106	103700	56924090	5060	5040	5060	5040	5
527	20231106	103600	56898830	5030	5040	5050	5000	237
528	20231106	103500	55711190	5040	5040	5040	5040	92
529	20231106	103400	55247510	5060	5060	5060	5060	0
530	20231106	103300	55247510	5060	5060	5060	5060	1
531	20231106	103200	55242450	5040	5040	5040	5040	5
532	20231106	103100	55217250	5060	5060	5060	5060	1
533	20231106	103000	55212190	5060	5060	5060	5060	7
534	20231106	102900	55176770	5040	5040	5040	5040	275
535	20231106	102800	53790770	5070	5070	5070	5070	0
536	20231106	102700	53790770	5070	5070	5070	5070	0
537	20231106	102600	53790770	5070	5070	5070	5070	0
538	20231106	102500	53790770	5070	5070	5070	5070	0
539	20231106	102400	53790770	5070	5070	5070	5070	24
540	20231106	102300	53669090	5070	5070	5070	5070	0
541	20231106	102200	53669090	5070	5060	5070	5060	74
542	20231106	102100	53294590	5030	5030	5030	5030	10
543	20231106	102000	53244290	5030	5030	5030	5030	79
544	20231106	101900	52846920	5070	5070	5070	5070	0
545	20231106	101800	52846920	5070	5070	5070	5070	0
546	20231106	101700	52846920	5070	5070	5070	5070	0
547	20231106	101600	52846920	5070	5040	5070	5030	194
548	20231106	101500	51869390	5040	5020	5040	5020	20
549	20231106	101400	51768690	5040	5030	5040	5030	170
550	20231106	101300	50912540	5030	5030	5030	5030	55
551	20231106	101200	50635890	5020	5010	5020	5010	478
552	20231106	101100	48236340	5020	5020	5020	5020	0
553	20231106	101000	48236340	5020	5020	5020	5020	0
554	20231106	100900	48236340	5020	5020	5020	5020	0
555	20231106	100800	48236340	5020	5020	5020	5020	0
556	20231106	100700	48236340	5020	5020	5020	5020	0
557	20231106	100600	48236340	5020	5020	5020	5020	0
558	20231106	100500	48236340	5020	5020	5020	5020	0
559	20231106	100400	48236340	5020	5020	5020	5020	0
560	20231106	100300	48236340	5020	5020	5020	5020	0
561	20231106	100200	48236340	5020	5020	5020	5020	0
562	20231106	100100	48236340	5020	5010	5020	5010	70
563	20231106	100000	47885630	5010	5010	5010	5010	16
564	20231106	095900	47805470	5010	5010	5010	5010	0
565	20231106	095800	47805470	5010	5010	5010	5010	0
566	20231106	095700	47805470	5010	5010	5010	5010	0
567	20231106	095600	47805470	5010	5010	5010	5010	0
568	20231106	095500	47805470	5010	5010	5010	5010	1
569	20231106	095400	47800460	5010	5010	5010	5010	0
570	20231106	095300	47800460	5010	5010	5010	5010	30
571	20231106	095200	47650160	4980	4980	4980	4980	0
572	20231106	095100	47650160	4980	4980	4980	4980	100
573	20231106	095000	47152160	5010	5010	5010	5010	1
574	20231106	094900	47147150	5010	5010	5010	5010	0
575	20231106	094800	47147150	5010	5010	5010	5010	16
576	20231106	094700	47066990	5010	5010	5010	5010	0
577	20231106	094600	47066990	5010	5010	5010	5010	33
578	20231106	094500	46901660	5020	5020	5020	5020	0
579	20231106	094400	46901660	5020	5020	5020	5020	0
580	20231106	094300	46901660	5020	5020	5020	5020	0
581	20231106	094200	46901660	5020	5020	5020	5020	0
582	20231106	094100	46901660	5020	5020	5020	5020	0
583	20231106	094000	46901660	5020	5010	5020	5010	5
584	20231106	093900	46876580	5010	5010	5010	5010	0
585	20231106	093800	46876580	5010	5010	5010	5010	0
586	20231106	093700	46876580	5010	5000	5010	5000	212
587	20231106	093600	45816530	5020	5010	5020	5010	16
588	20231106	093500	45736250	5000	5000	5000	5000	100
589	20231106	093400	45236250	5020	5020	5020	5020	12
590	20231106	093300	45176010	5020	5020	5020	5020	5
591	20231106	093200	45150910	5000	5020	5020	5000	24
592	20231106	093100	45030890	5020	5020	5020	5020	101
593	20231106	093000	44523870	5020	5020	5020	5020	30
594	20231106	092900	44373270	5020	5010	5020	5010	21
595	20231106	092800	44267960	5020	5010	5020	5010	51
596	20231106	092700	44012230	5010	5000	5010	5000	262
597	20231106	092600	42702220	5000	5000	5000	5000	4
598	20231106	092500	42682220	4970	4970	4970	4970	1
599	20231106	092400	42677250	5000	5000	5000	4970	48
600	20231106	092300	42437930	5000	4980	5000	4980	262
601	20231106	092200	41132620	5010	5010	5010	5010	0
602	20231106	092100	41132620	5010	5010	5010	5010	5
603	20231106	092000	41107570	5020	4970	5020	4970	620
604	20231106	091900	38021800	4970	4970	4970	4970	336
605	20231106	091800	36351880	4970	4965	4970	4950	323
606	20231106	091700	34751240	4965	4965	4965	4965	61
607	20231106	091600	34448375	4970	4975	4975	4970	751
608	20231106	091500	30715685	4975	4980	4985	4970	112
609	20231106	091400	30158435	4975	4975	4975	4975	0
610	20231106	091300	30158435	4975	4975	4975	4975	50
611	20231106	091200	29909685	4975	4955	4975	4955	32
612	20231106	091100	29750755	4955	4920	4955	4920	103
613	20231106	091000	29242490	4955	4955	4955	4955	10
614	20231106	090900	29192940	4985	4925	4985	4925	50
615	20231106	090800	28946110	4905	4910	4910	4900	323
616	20231106	090700	27362745	4910	4900	4910	4900	251
617	20231106	090600	26131935	4875	4875	4875	4875	272
618	20231106	090500	24805935	4940	4935	4940	4935	233
619	20231106	090400	23655915	4925	4925	4950	4845	1799
620	20231106	090300	14883065	4930	5000	5000	4930	1443
621	20231106	090200	7691210	5000	5020	5020	5000	36
622	20231106	090100	7510530	5030	5030	5030	5030	87
623	20231106	090000	7072920	5030	5040	5040	5030	1405