KissMeData/038950/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	192000	103930090	5040	5040	5040	5040	205
3	20231107	191900	103930090	5040	5040	5040	5040	0
4	20231107	191800	103930090	5040	5040	5040	5040	0
5	20231107	191700	103930090	5040	5040	5040	5040	0
6	20231107	191600	103930090	5040	5040	5040	5040	0
7	20231107	191500	103930090	5040	5040	5040	5040	0
8	20231107	191400	103930090	5040	5040	5040	5040	0
9	20231107	191300	103930090	5040	5040	5040	5040	0
10	20231107	191200	103930090	5040	5040	5040	5040	0
11	20231107	191100	103930090	5040	5040	5040	5040	0
12	20231107	191000	103930090	5040	5040	5040	5040	0
13	20231107	190900	103930090	5040	5040	5040	5040	0
14	20231107	190800	103930090	5040	5040	5040	5040	0
15	20231107	190700	103930090	5040	5040	5040	5040	0
16	20231107	190600	103930090	5040	5040	5040	5040	0
17	20231107	190500	103930090	5040	5040	5040	5040	0
18	20231107	190400	103930090	5040	5040	5040	5040	0
19	20231107	190300	103930090	5040	5040	5040	5040	0
20	20231107	190200	103930090	5040	5040	5040	5040	0
21	20231107	190100	103930090	5040	5040	5040	5040	0
22	20231107	190000	103930090	5040	5040	5040	5040	0
23	20231107	185900	103930090	5040	5040	5040	5040	0
24	20231107	185800	103930090	5040	5040	5040	5040	0
25	20231107	185700	103930090	5040	5040	5040	5040	0
26	20231107	185600	103930090	5040	5040	5040	5040	0
27	20231107	185500	103930090	5040	5040	5040	5040	0
28	20231107	185400	103930090	5040	5040	5040	5040	0
29	20231107	185300	103930090	5040	5040	5040	5040	0
30	20231107	185200	103930090	5040	5040	5040	5040	0
31	20231107	185100	103930090	5040	5040	5040	5040	0
32	20231107	185000	103930090	5040	5040	5040	5040	205
33	20231107	184900	103930090	5040	5040	5040	5040	0
34	20231107	184800	103930090	5040	5040	5040	5040	0
35	20231107	184700	103930090	5040	5040	5040	5040	0
36	20231107	184600	103930090	5040	5040	5040	5040	0
37	20231107	184500	103930090	5040	5040	5040	5040	0
38	20231107	184400	103930090	5040	5040	5040	5040	0
39	20231107	184300	103930090	5040	5040	5040	5040	0
40	20231107	184200	103930090	5040	5040	5040	5040	0
41	20231107	184100	103930090	5040	5040	5040	5040	0
42	20231107	184000	103930090	5040	5040	5040	5040	0
43	20231107	183900	103930090	5040	5040	5040	5040	0
44	20231107	183800	103930090	5040	5040	5040	5040	0
45	20231107	183700	103930090	5040	5040	5040	5040	0
46	20231107	183600	103930090	5040	5040	5040	5040	0
47	20231107	183500	103930090	5040	5040	5040	5040	0
48	20231107	183400	103930090	5040	5040	5040	5040	0
49	20231107	183300	103930090	5040	5040	5040	5040	0
50	20231107	183200	103930090	5040	5040	5040	5040	0
51	20231107	183100	103930090	5040	5040	5040	5040	0
52	20231107	183000	103930090	5040	5040	5040	5040	0
53	20231107	182900	103930090	5040	5040	5040	5040	0
54	20231107	182800	103930090	5040	5040	5040	5040	0
55	20231107	182700	103930090	5040	5040	5040	5040	0
56	20231107	182600	103930090	5040	5040	5040	5040	0
57	20231107	182500	103930090	5040	5040	5040	5040	0
58	20231107	182400	103930090	5040	5040	5040	5040	0
59	20231107	182300	103930090	5040	5040	5040	5040	0
60	20231107	182200	103930090	5040	5040	5040	5040	0
61	20231107	182100	103930090	5040	5040	5040	5040	0
62	20231107	182000	103930090	5040	5040	5040	5040	205
63	20231107	181900	103930090	5040	5040	5040	5040	0
64	20231107	181800	103930090	5040	5040	5040	5040	0
65	20231107	181700	103930090	5040	5040	5040	5040	0
66	20231107	181600	103930090	5040	5040	5040	5040	0
67	20231107	181500	103930090	5040	5040	5040	5040	0
68	20231107	181400	103930090	5040	5040	5040	5040	0
69	20231107	181300	103930090	5040	5040	5040	5040	0
70	20231107	181200	103930090	5040	5040	5040	5040	0
71	20231107	181100	103930090	5040	5040	5040	5040	0
72	20231107	181000	103930090	5040	5040	5040	5040	0
73	20231107	180900	103930090	5040	5040	5040	5040	0
74	20231107	180800	103930090	5040	5040	5040	5040	0
75	20231107	180700	103930090	5040	5040	5040	5040	0
76	20231107	180600	103930090	5040	5040	5040	5040	0
77	20231107	180500	103930090	5040	5040	5040	5040	0
78	20231107	180400	103930090	5040	5040	5040	5040	0
79	20231107	180300	103930090	5040	5040	5040	5040	0
80	20231107	180200	103930090	5040	5040	5040	5040	0
81	20231107	180100	103930090	5040	5040	5040	5040	0
82	20231107	180000	103930090	5040	5040	5040	5040	0
83	20231107	175900	103930090	5040	5040	5040	5040	0
84	20231107	175800	103930090	5040	5040	5040	5040	0
85	20231107	175700	103930090	5040	5040	5040	5040	0
86	20231107	175600	103930090	5040	5040	5040	5040	0
87	20231107	175500	103930090	5040	5040	5040	5040	0
88	20231107	175400	103930090	5040	5040	5040	5040	0
89	20231107	175300	103930090	5040	5040	5040	5040	0
90	20231107	175200	103930090	5040	5040	5040	5040	0
91	20231107	175100	103930090	5040	5040	5040	5040	0
92	20231107	175000	103930090	5040	5040	5040	5040	205
93	20231107	174900	103930090	5040	5040	5040	5040	0
94	20231107	174800	103930090	5040	5040	5040	5040	0
95	20231107	174700	103930090	5040	5040	5040	5040	0
96	20231107	174600	103930090	5040	5040	5040	5040	0
97	20231107	174500	103930090	5040	5040	5040	5040	0
98	20231107	174400	103930090	5040	5040	5040	5040	0
99	20231107	174300	103930090	5040	5040	5040	5040	0
100	20231107	174200	103930090	5040	5040	5040	5040	0
101	20231107	174100	103930090	5040	5040	5040	5040	0
102	20231107	174000	103930090	5040	5040	5040	5040	0
103	20231107	173900	103930090	5040	5040	5040	5040	0
104	20231107	173800	103930090	5040	5040	5040	5040	0
105	20231107	173700	103930090	5040	5040	5040	5040	0
106	20231107	173600	103930090	5040	5040	5040	5040	0
107	20231107	173500	103930090	5040	5040	5040	5040	0
108	20231107	173400	103930090	5040	5040	5040	5040	0
109	20231107	173300	103930090	5040	5040	5040	5040	0
110	20231107	173200	103930090	5040	5040	5040	5040	0
111	20231107	173100	103930090	5040	5040	5040	5040	0
112	20231107	173000	103930090	5040	5040	5040	5040	0
113	20231107	172900	103930090	5040	5040	5040	5040	0
114	20231107	172800	103930090	5040	5040	5040	5040	0
115	20231107	172700	103930090	5040	5040	5040	5040	0
116	20231107	172600	103930090	5040	5040	5040	5040	0
117	20231107	172500	103930090	5040	5040	5040	5040	0
118	20231107	172400	103930090	5040	5040	5040	5040	0
119	20231107	172300	103930090	5040	5040	5040	5040	0
120	20231107	172200	103930090	5040	5040	5040	5040	0
121	20231107	172100	103930090	5040	5040	5040	5040	0
122	20231107	172000	103930090	5040	5040	5040	5040	205
123	20231107	171900	103930090	5040	5040	5040	5040	0
124	20231107	171800	103930090	5040	5040	5040	5040	0
125	20231107	171700	103930090	5040	5040	5040	5040	0
126	20231107	171600	103930090	5040	5040	5040	5040	0
127	20231107	171500	103930090	5040	5040	5040	5040	0
128	20231107	171400	103930090	5040	5040	5040	5040	0
129	20231107	171300	103930090	5040	5040	5040	5040	0
130	20231107	171200	103930090	5040	5040	5040	5040	0
131	20231107	171100	103930090	5040	5040	5040	5040	0
132	20231107	171000	103930090	5040	5040	5040	5040	0
133	20231107	170900	103930090	5040	5040	5040	5040	0
134	20231107	170800	103930090	5040	5040	5040	5040	0
135	20231107	170700	103930090	5040	5040	5040	5040	0
136	20231107	170600	103930090	5040	5040	5040	5040	0
137	20231107	170500	103930090	5040	5040	5040	5040	0
138	20231107	170400	103930090	5040	5040	5040	5040	0
139	20231107	170300	103930090	5040	5040	5040	5040	0
140	20231107	170200	103930090	5040	5040	5040	5040	0
141	20231107	170100	103930090	5040	5040	5040	5040	0
142	20231107	170000	103930090	5040	5040	5040	5040	0
143	20231107	165900	103930090	5040	5040	5040	5040	0
144	20231107	165800	103930090	5040	5040	5040	5040	0
145	20231107	165700	103930090	5040	5040	5040	5040	0
146	20231107	165600	103930090	5040	5040	5040	5040	0
147	20231107	165500	103930090	5040	5040	5040	5040	0
148	20231107	165400	103930090	5040	5040	5040	5040	0
149	20231107	165300	103930090	5040	5040	5040	5040	0
150	20231107	165200	103930090	5040	5040	5040	5040	0
151	20231107	165100	103930090	5040	5040	5040	5040	0
152	20231107	165000	103930090	5040	5040	5040	5040	205
153	20231107	164900	103930090	5040	5040	5040	5040	0
154	20231107	164800	103930090	5040	5040	5040	5040	0
155	20231107	164700	103930090	5040	5040	5040	5040	0
156	20231107	164600	103930090	5040	5040	5040	5040	0
157	20231107	164500	103930090	5040	5040	5040	5040	0
158	20231107	164400	103930090	5040	5040	5040	5040	0
159	20231107	164300	103930090	5040	5040	5040	5040	0
160	20231107	164200	103930090	5040	5040	5040	5040	0
161	20231107	164100	103930090	5040	5040	5040	5040	0
162	20231107	164000	103930090	5040	5040	5040	5040	0
163	20231107	163900	103930090	5040	5040	5040	5040	0
164	20231107	163800	103930090	5040	5040	5040	5040	0
165	20231107	163700	103930090	5040	5040	5040	5040	0
166	20231107	163600	103930090	5040	5040	5040	5040	0
167	20231107	163500	103930090	5040	5040	5040	5040	0
168	20231107	163400	103930090	5040	5040	5040	5040	0
169	20231107	163300	103930090	5040	5040	5040	5040	0
170	20231107	163200	103930090	5040	5040	5040	5040	0
171	20231107	163100	103930090	5040	5040	5040	5040	0
172	20231107	163000	103930090	5040	5040	5040	5040	0
173	20231107	162900	103930090	5040	5040	5040	5040	0
174	20231107	162800	103930090	5040	5040	5040	5040	0
175	20231107	162700	103930090	5040	5040	5040	5040	0
176	20231107	162600	103930090	5040	5040	5040	5040	0
177	20231107	162500	103930090	5040	5040	5040	5040	0
178	20231107	162400	103930090	5040	5040	5040	5040	0
179	20231107	162300	103930090	5040	5040	5040	5040	0
180	20231107	162200	103930090	5040	5040	5040	5040	0
181	20231107	162100	103930090	5040	5040	5040	5040	0
182	20231107	162000	103930090	5040	5040	5040	5040	205
183	20231107	161900	103930090	5040	5040	5040	5040	0
184	20231107	161800	103930090	5040	5040	5040	5040	0
185	20231107	161700	103930090	5040	5040	5040	5040	0
186	20231107	161600	103930090	5040	5040	5040	5040	0
187	20231107	161500	103930090	5040	5040	5040	5040	0
188	20231107	161400	103930090	5040	5040	5040	5040	0
189	20231107	161300	103930090	5040	5040	5040	5040	0
190	20231107	161200	103930090	5040	5040	5040	5040	0
191	20231107	161100	103930090	5040	5040	5040	5040	0
192	20231107	161000	103930090	5040	5040	5040	5040	0
193	20231107	160900	103930090	5040	5040	5040	5040	0
194	20231107	160800	103930090	5040	5040	5040	5040	0
195	20231107	160700	103930090	5040	5040	5040	5040	0
196	20231107	160600	103930090	5040	5040	5040	5040	0
197	20231107	160500	103930090	5040	5040	5040	5040	0
198	20231107	160400	103930090	5040	5040	5040	5040	0
199	20231107	160300	103930090	5040	5040	5040	5040	0
200	20231107	160200	103930090	5040	5040	5040	5040	0
201	20231107	160100	103930090	5040	5040	5040	5040	0
202	20231107	160000	103930090	5040	5040	5040	5040	0
203	20231107	155900	103930090	5040	5040	5040	5040	0
204	20231107	155800	103930090	5040	5040	5040	5040	0
205	20231107	155700	103930090	5040	5040	5040	5040	0
206	20231107	155600	103930090	5040	5040	5040	5040	0
207	20231107	155500	103930090	5040	5040	5040	5040	0
208	20231107	155400	103930090	5040	5040	5040	5040	0
209	20231107	155300	103930090	5040	5040	5040	5040	0
210	20231107	155200	103930090	5040	5040	5040	5040	0
211	20231107	155100	103930090	5040	5040	5040	5040	0
212	20231107	155000	103930090	5040	5040	5040	5040	205
213	20231107	154900	103930090	5040	5040	5040	5040	0
214	20231107	154800	103930090	5040	5040	5040	5040	0
215	20231107	154700	103930090	5040	5040	5040	5040	0
216	20231107	154600	103930090	5040	5040	5040	5040	0
217	20231107	154500	103930090	5040	5040	5040	5040	0
218	20231107	154400	103930090	5040	5040	5040	5040	0
219	20231107	154300	103930090	5040	5040	5040	5040	0
220	20231107	154200	103930090	5040	5040	5040	5040	0
221	20231107	154100	103930090	5040	5040	5040	5040	0
222	20231107	154000	103930090	5040	5040	5040	5040	0
223	20231107	153900	103930090	5040	5040	5040	5040	0
224	20231107	153800	103930090	5040	5040	5040	5040	0
225	20231107	153700	103930090	5040	5040	5040	5040	0
226	20231107	153600	103930090	5040	5040	5040	5040	0
227	20231107	153500	103930090	5040	5040	5040	5040	0
228	20231107	153400	103930090	5040	5040	5040	5040	0
229	20231107	153300	103930090	5040	5040	5040	5040	0
230	20231107	153200	103930090	5040	5040	5040	5040	0
231	20231107	153100	103930090	5040	5040	5040	5040	0
232	20231107	153000	103930090	5040	5040	5040	5040	205
233	20231107	152900	102896890	5040	5040	5040	5040	0
234	20231107	152800	102896890	5040	5040	5040	5040	0
235	20231107	152700	102896890	5040	5040	5040	5040	0
236	20231107	152600	102896890	5040	5040	5040	5040	0
237	20231107	152500	102896890	5040	5040	5040	5040	0
238	20231107	152400	102896890	5040	5040	5040	5040	0
239	20231107	152300	102896890	5040	5040	5040	5040	0
240	20231107	152200	102896890	5040	5040	5040	5040	0
241	20231107	152100	102896890	5040	5040	5040	5040	0
242	20231107	152000	102896890	5040	5040	5040	5040	0
243	20231107	151900	102896890	5040	5020	5040	5010	239
244	20231107	151800	101697210	5040	5040	5040	5040	0
245	20231107	151700	101697210	5040	5040	5040	5040	0
246	20231107	151600	101697210	5040	5040	5040	5040	0
247	20231107	151500	101697210	5040	5040	5040	5040	0
248	20231107	151400	101697210	5040	5040	5040	5040	0
249	20231107	151300	101697210	5040	5040	5040	5040	0
250	20231107	151200	101697210	5040	5040	5040	5040	0
251	20231107	151100	101697210	5040	5040	5040	5040	0
252	20231107	151000	101697210	5040	5020	5040	5020	134
253	20231107	150900	101024430	5050	5050	5050	5050	0
254	20231107	150800	101024430	5050	5050	5050	5050	0
255	20231107	150700	101024430	5050	5050	5050	5050	0
256	20231107	150600	101024430	5050	5050	5050	5050	0
257	20231107	150500	101024430	5050	5050	5050	5050	0
258	20231107	150400	101024430	5050	5050	5050	5050	0
259	20231107	150300	101024430	5050	5050	5050	5050	0
260	20231107	150200	101024430	5050	5050	5050	5050	0
261	20231107	150100	101024430	5050	5040	5050	5020	189
262	20231107	150000	100074850	5000	5000	5000	5000	183
263	20231107	145900	99159850	5040	5040	5040	5040	0
264	20231107	145800	99159850	5040	5040	5040	5040	0
265	20231107	145700	99159850	5040	5040	5040	5040	0
266	20231107	145600	99159850	5040	5040	5040	5040	1
267	20231107	145500	99154810	5050	5050	5050	5050	0
268	20231107	145400	99154810	5050	5060	5060	5030	304
269	20231107	145300	97623150	5060	5060	5060	5060	0
270	20231107	145200	97623150	5060	5060	5060	5060	0
271	20231107	145100	97623150	5060	5060	5060	5060	0
272	20231107	145000	97623150	5060	5060	5060	5060	0
273	20231107	144900	97623150	5060	5060	5060	5060	80
274	20231107	144800	97218350	5060	5060	5060	5060	78
275	20231107	144700	96823670	5060	5060	5060	5060	0
276	20231107	144600	96823670	5060	5050	5060	5050	6
277	20231107	144500	96793330	5050	5050	5050	5050	573
278	20231107	144400	93899680	5050	5050	5050	5050	0
279	20231107	144300	93899680	5050	5050	5050	5050	0
280	20231107	144200	93899680	5050	5050	5050	5050	0
281	20231107	144100	93899680	5050	5050	5050	5050	0
282	20231107	144000	93899680	5050	5050	5050	5050	0
283	20231107	143900	93899680	5050	5050	5050	5050	3
284	20231107	143800	93884530	5040	5040	5040	5040	282
285	20231107	143700	92463250	5020	5020	5020	5020	401
286	20231107	143600	90450230	5020	5020	5020	5020	0
287	20231107	143500	90450230	5020	5020	5020	5020	13
288	20231107	143400	90384970	5000	5030	5030	5000	686
289	20231107	143300	86950380	5040	5040	5040	5040	59
290	20231107	143200	86653020	5060	5060	5060	5060	40
291	20231107	143100	86450620	5060	5040	5060	5040	102
292	20231107	143000	85936500	5060	5050	5060	5050	20
293	20231107	142900	85835470	5050	5050	5050	5050	83
294	20231107	142800	85416320	5060	5060	5060	5060	0
295	20231107	142700	85416320	5060	5060	5060	5060	0
296	20231107	142600	85416320	5060	5030	5060	5030	3000
297	20231107	142500	70291950	5030	5030	5030	5030	1
298	20231107	142400	70286920	5030	5010	5030	5000	289
299	20231107	142300	68841010	5030	5030	5030	5030	0
300	20231107	142200	68841010	5030	5030	5030	5030	0
301	20231107	142100	68841010	5030	5020	5030	5020	308
302	20231107	142000	67294840	5030	5030	5030	5030	0
303	20231107	141900	67294840	5030	5030	5030	5030	0
304	20231107	141800	67294840	5030	5030	5030	5030	3
305	20231107	141700	67279750	5020	5020	5020	5020	7
306	20231107	141600	67244610	5030	5030	5030	5030	4
307	20231107	141500	67224490	5020	5020	5020	5020	22
308	20231107	141400	67114050	5050	5050	5050	5050	0
309	20231107	141300	67114050	5050	5050	5050	5050	0
310	20231107	141200	67114050	5050	5050	5050	5050	0
311	20231107	141100	67114050	5050	5050	5050	5050	103
312	20231107	141000	66593900	5050	5050	5050	5050	0
313	20231107	140900	66593900	5050	5050	5050	5050	0
314	20231107	140800	66593900	5050	5050	5050	5050	0
315	20231107	140700	66593900	5050	5050	5050	5050	0
316	20231107	140600	66593900	5050	5050	5050	5050	20
317	20231107	140500	66492900	5040	5030	5040	5030	359
318	20231107	140400	64686360	5030	5030	5030	5030	1
319	20231107	140300	64681330	5030	5020	5030	5020	132
320	20231107	140200	64017670	5020	5020	5020	5020	1
321	20231107	140100	64012650	5020	5020	5020	5020	0
322	20231107	140000	64012650	5020	5020	5020	5020	100
323	20231107	135900	63510650	5020	5020	5020	5020	0
324	20231107	135800	63510650	5020	4995	5020	4995	8
325	20231107	135700	63470590	5020	5020	5020	5020	99
326	20231107	135600	62973610	5020	5020	5020	5020	10
327	20231107	135500	62923410	5020	5020	5020	5020	0
328	20231107	135400	62923410	5020	5010	5020	5010	100
329	20231107	135300	62422040	5010	5010	5010	5010	110
330	20231107	135200	61870940	5010	5000	5010	5000	109
331	20231107	135100	61324920	5000	5000	5000	5000	57
332	20231107	135000	61039920	5010	5000	5010	5000	127
333	20231107	134900	60404800	5000	5000	5000	5000	78
334	20231107	134800	60014800	5000	4980	5000	4980	1081
335	20231107	134700	54626180	4980	4980	4980	4980	0
336	20231107	134600	54626180	4980	4980	4980	4980	0
337	20231107	134500	54626180	4980	4980	4980	4980	6
338	20231107	134400	54596300	4975	4975	4975	4975	0
339	20231107	134300	54596300	4975	4975	4975	4975	0
340	20231107	134200	54596300	4975	4975	4975	4975	0
341	20231107	134100	54596300	4975	4975	4975	4975	212
342	20231107	134000	53541600	4980	4975	4980	4975	50
343	20231107	133900	53292830	4980	4980	4980	4980	0
344	20231107	133800	53292830	4980	4980	4980	4980	61
345	20231107	133700	52989050	4980	4960	4980	4960	415
346	20231107	133600	50929400	4960	4960	4960	4960	0
347	20231107	133500	50929400	4960	4960	4960	4960	160
348	20231107	133400	50135800	4980	4980	4980	4980	0
349	20231107	133300	50135800	4980	4980	4980	4980	0
350	20231107	133200	50135800	4980	4980	4980	4980	4
351	20231107	133100	50115880	4960	4960	4960	4960	0
352	20231107	133000	50115880	4960	4950	4960	4950	489
353	20231107	132900	47694265	4950	4950	4950	4950	11
354	20231107	132800	47639815	4950	4950	4950	4950	0
355	20231107	132700	47639815	4950	4950	4950	4950	10
356	20231107	132600	47590315	4950	4950	4950	4950	9
357	20231107	132500	47545765	4950	4950	4950	4950	0
358	20231107	132400	47545765	4950	4950	4950	4950	280
359	20231107	132300	46159765	4955	4955	4955	4955	0
360	20231107	132200	46159765	4955	4955	4955	4955	0
361	20231107	132100	46159765	4955	4955	4955	4955	0
362	20231107	132000	46159765	4955	4955	4955	4955	0
363	20231107	131900	46159765	4955	4955	4955	4955	0
364	20231107	131800	46159765	4955	4955	4955	4955	0
365	20231107	131700	46159765	4955	4955	4955	4955	0
366	20231107	131600	46159765	4955	4955	4955	4955	0
367	20231107	131500	46159765	4955	4955	4955	4955	0
368	20231107	131400	46159765	4955	4955	4955	4955	0
369	20231107	131300	46159765	4955	4955	4955	4955	0
370	20231107	131200	46159765	4955	4955	4955	4955	0
371	20231107	131100	46159765	4955	4955	4955	4955	0
372	20231107	131000	46159765	4955	4955	4955	4955	0
373	20231107	130900	46159765	4955	4955	4955	4955	1
374	20231107	130800	46154810	4955	4935	4955	4930	311
375	20231107	130700	44620795	4960	4960	4960	4960	0
376	20231107	130600	44620795	4960	4960	4960	4960	0
377	20231107	130500	44620795	4960	4960	4960	4960	0
378	20231107	130400	44620795	4960	4960	4960	4960	0
379	20231107	130300	44620795	4960	4960	4960	4960	0
380	20231107	130200	44620795	4960	4960	4960	4960	0
381	20231107	130100	44620795	4960	4960	4960	4960	0
382	20231107	130000	44620795	4960	4960	4960	4960	0
383	20231107	125900	44620795	4960	4960	4960	4960	0
384	20231107	125800	44620795	4960	4960	4960	4960	0
385	20231107	125700	44620795	4960	4960	4960	4960	0
386	20231107	125600	44620795	4960	4960	4960	4960	1
387	20231107	125500	44615835	4960	4960	4960	4960	0
388	20231107	125400	44615835	4960	4960	4960	4960	0
389	20231107	125300	44615835	4960	4960	4960	4960	0
390	20231107	125200	44615835	4960	4960	4960	4960	0
391	20231107	125100	44615835	4960	4960	4960	4960	0
392	20231107	125000	44615835	4960	4960	4960	4960	0
393	20231107	124900	44615835	4960	4960	4960	4960	0
394	20231107	124800	44615835	4960	4960	4960	4960	0
395	20231107	124700	44615835	4960	4960	4960	4960	0
396	20231107	124600	44615835	4960	4960	4960	4960	0
397	20231107	124500	44615835	4960	4960	4960	4960	0
398	20231107	124400	44615835	4960	4960	4960	4960	0
399	20231107	124300	44615835	4960	4960	4960	4960	0
400	20231107	124200	44615835	4960	4935	4960	4935	4
401	20231107	124100	44596020	4965	4965	4965	4965	0
402	20231107	124000	44596020	4965	4950	4965	4945	95
403	20231107	123900	44125775	4970	4970	4970	4970	0
404	20231107	123800	44125775	4970	4970	4970	4970	0
405	20231107	123700	44125775	4970	4970	4970	4970	0
406	20231107	123600	44125775	4970	4970	4970	4970	0
407	20231107	123500	44125775	4970	4960	4970	4960	2
408	20231107	123400	44115845	4965	4940	4965	4940	429
409	20231107	123300	41996035	4940	4940	4940	4940	10
410	20231107	123200	41946635	4965	4965	4965	4965	0
411	20231107	123100	41946635	4965	4940	4965	4940	53
412	20231107	123000	41684740	4975	4975	4975	4975	0
413	20231107	122900	41684740	4975	4975	4975	4975	0
414	20231107	122800	41684740	4975	4975	4975	4975	0
415	20231107	122700	41684740	4975	4975	4975	4975	0
416	20231107	122600	41684740	4975	4975	4975	4975	0
417	20231107	122500	41684740	4975	4975	4975	4975	0
418	20231107	122400	41684740	4975	4975	4975	4975	0
419	20231107	122300	41684740	4975	4975	4975	4975	0
420	20231107	122200	41684740	4975	4975	4975	4975	0
421	20231107	122100	41684740	4975	4975	4975	4975	0
422	20231107	122000	41684740	4975	4975	4975	4975	0
423	20231107	121900	41684740	4975	4975	4975	4975	0
424	20231107	121800	41684740	4975	4975	4975	4975	0
425	20231107	121700	41684740	4975	4975	4975	4975	0
426	20231107	121600	41684740	4975	4975	4975	4975	0
427	20231107	121500	41684740	4975	4975	4975	4975	0
428	20231107	121400	41684740	4975	4975	4975	4975	0
429	20231107	121300	41684740	4975	4975	4975	4975	0
430	20231107	121200	41684740	4975	4975	4975	4975	0
431	20231107	121100	41684740	4975	4975	4975	4975	0
432	20231107	121000	41684740	4975	4975	4975	4975	0
433	20231107	120900	41684740	4975	4975	4975	4975	0
434	20231107	120800	41684740	4975	4975	4975	4975	0
435	20231107	120700	41684740	4975	4975	4975	4975	2
436	20231107	120600	41674790	4945	4945	4945	4945	1
437	20231107	120500	41669845	4980	4980	4980	4980	0
438	20231107	120400	41669845	4980	4980	4980	4980	0
439	20231107	120300	41669845	4980	4980	4980	4980	0
440	20231107	120200	41669845	4980	4955	4980	4955	61
441	20231107	120100	41367565	4955	4955	4955	4955	1
442	20231107	120000	41362610	4970	4970	4970	4970	0
443	20231107	115900	41362610	4970	4970	4970	4970	0
444	20231107	115800	41362610	4970	4970	4970	4970	0
445	20231107	115700	41362610	4970	4970	4970	4970	0
446	20231107	115600	41362610	4970	4970	4970	4970	0
447	20231107	115500	41362610	4970	4970	4970	4970	0
448	20231107	115400	41362610	4970	4970	4970	4970	0
449	20231107	115300	41362610	4970	4970	4970	4970	0
450	20231107	115200	41362610	4970	4970	4970	4970	0
451	20231107	115100	41362610	4970	4970	4970	4970	1
452	20231107	115000	41357640	4955	4955	4955	4955	8
453	20231107	114900	41318000	4955	4955	4955	4955	3
454	20231107	114800	41303135	4970	4970	4970	4970	0
455	20231107	114700	41303135	4970	4970	4970	4970	0
456	20231107	114600	41303135	4970	4970	4970	4970	0
457	20231107	114500	41303135	4970	4970	4970	4970	3
458	20231107	114400	41288225	4955	4955	4955	4955	1
459	20231107	114300	41283270	4975	4975	4975	4975	0
460	20231107	114200	41283270	4975	4975	4975	4975	0
461	20231107	114100	41283270	4975	4975	4975	4975	0
462	20231107	114000	41283270	4975	4970	4975	4970	4
463	20231107	113900	41263380	4955	4955	4955	4955	70
464	20231107	113800	40916530	4975	4975	4975	4975	0
465	20231107	113700	40916530	4975	4975	4975	4975	0
466	20231107	113600	40916530	4975	4975	4975	4975	0
467	20231107	113500	40916530	4975	4955	4975	4955	2
468	20231107	113400	40906600	4990	4990	4990	4990	0
469	20231107	113300	40906600	4990	4990	4990	4990	0
470	20231107	113200	40906600	4990	4990	4990	4990	10
471	20231107	113100	40856700	4990	4990	4990	4990	0
472	20231107	113000	40856700	4990	4965	4990	4965	10
473	20231107	112900	40806995	4965	4965	4965	4965	0
474	20231107	112800	40806995	4965	4965	4965	4965	5
475	20231107	112700	40782170	4950	4950	4950	4950	0
476	20231107	112600	40782170	4950	4950	4950	4950	0
477	20231107	112500	40782170	4950	4965	4965	4950	46
478	20231107	112400	40554355	4965	4970	4975	4965	55
479	20231107	112300	40281020	4985	4985	4985	4985	0
480	20231107	112200	40281020	4985	4985	4985	4985	62
481	20231107	112100	39971950	4985	4985	4985	4985	2
482	20231107	112000	39961980	4985	4985	4985	4985	15
483	20231107	111900	39887205	4990	4990	4990	4990	0
484	20231107	111800	39887205	4990	4990	4990	4990	1
485	20231107	111700	39882215	4985	4985	4990	4985	52
486	20231107	111600	39622990	4990	4985	4990	4985	9
487	20231107	111500	39578090	4985	4985	4985	4985	0
488	20231107	111400	39578090	4985	4985	4985	4985	61
489	20231107	111300	39274005	4990	4990	4990	4990	0
490	20231107	111200	39274005	4990	4990	4990	4990	0
491	20231107	111100	39274005	4990	4990	4990	4990	0
492	20231107	111000	39274005	4990	4990	4990	4990	0
493	20231107	110900	39274005	4990	4990	4990	4990	80
494	20231107	110800	38874805	4990	4990	4990	4990	0
495	20231107	110700	38874805	4990	4990	4990	4990	0
496	20231107	110600	38874805	4990	4990	4990	4990	148
497	20231107	110500	38136285	4990	4990	4990	4990	0
498	20231107	110400	38136285	4990	4990	4990	4990	0
499	20231107	110300	38136285	4990	4990	4990	4990	0
500	20231107	110200	38136285	4990	4990	4990	4990	0
501	20231107	110100	38136285	4990	4990	4990	4990	0
502	20231107	110000	38136285	4990	4990	4990	4990	0
503	20231107	105900	38136285	4990	4990	4990	4990	0
504	20231107	105800	38136285	4990	4990	4990	4990	0
505	20231107	105700	38136285	4990	4990	4990	4990	1
506	20231107	105600	38131295	4990	4990	4990	4990	0
507	20231107	105500	38131295	4990	4990	4990	4990	0
508	20231107	105400	38131295	4990	4990	4990	4990	0
509	20231107	105300	38131295	4990	4990	4990	4990	0
510	20231107	105200	38131295	4990	4955	4990	4950	248
511	20231107	105100	36902730	4990	4990	4990	4990	0
512	20231107	105000	36902730	4990	4990	4990	4990	0
513	20231107	104900	36902730	4990	4990	4990	4990	0
514	20231107	104800	36902730	4990	4990	4990	4990	0
515	20231107	104700	36902730	4990	4990	4990	4990	0
516	20231107	104600	36902730	4990	4990	4990	4990	0
517	20231107	104500	36902730	4990	4990	4990	4990	0
518	20231107	104400	36902730	4990	4990	4990	4990	0
519	20231107	104300	36902730	4990	4990	4990	4990	1
520	20231107	104200	36897740	4990	4990	4990	4990	0
521	20231107	104100	36897740	4990	4985	4990	4985	20
522	20231107	104000	36798030	4980	4980	4980	4980	20
523	20231107	103900	36698430	4985	4985	4985	4985	0
524	20231107	103800	36698430	4985	4985	4985	4985	25
525	20231107	103700	36573805	4985	4960	4985	4950	476
526	20231107	103600	34214170	5000	5000	5000	5000	4
527	20231107	103500	34194170	4950	5000	5000	4950	131
528	20231107	103400	33543465	5000	4990	5000	4990	2
529	20231107	103300	33533475	5000	5000	5000	5000	0
530	20231107	103200	33533475	5000	5000	5000	5000	87
531	20231107	103100	33098475	5010	5010	5010	5010	0
532	20231107	103000	33098475	5010	5010	5010	5010	0
533	20231107	102900	33098475	5010	5010	5010	5010	0
534	20231107	102800	33098475	5010	5010	5010	5010	0
535	20231107	102700	33098475	5010	5010	5010	5010	0
536	20231107	102600	33098475	5010	5010	5010	5010	0
537	20231107	102500	33098475	5010	5010	5010	5010	0
538	20231107	102400	33098475	5010	5010	5010	5010	0
539	20231107	102300	33098475	5010	5010	5010	5010	0
540	20231107	102200	33098475	5010	5010	5010	5010	0
541	20231107	102100	33098475	5010	5010	5010	5010	0
542	20231107	102000	33098475	5010	5010	5010	5010	0
543	20231107	101900	33098475	5010	5000	5010	5000	4
544	20231107	101800	33078455	4995	5000	5000	4995	50
545	20231107	101700	32828695	5000	4970	5000	4970	30
546	20231107	101600	32679375	4970	4970	4970	4970	0
547	20231107	101500	32679375	4970	4970	4970	4970	0
548	20231107	101400	32679375	4970	4970	4970	4970	0
549	20231107	101300	32679375	4970	4970	4970	4970	0
550	20231107	101200	32679375	4970	4950	4970	4950	5
551	20231107	101100	32654545	4975	4965	4975	4950	302
552	20231107	101000	31159150	4975	4975	4975	4975	50
553	20231107	100900	30910400	4975	4975	4975	4975	0
554	20231107	100800	30910400	4975	4975	4975	4975	103
555	20231107	100700	30397975	5000	5000	5000	5000	0
556	20231107	100600	30397975	5000	5000	5000	5000	10
557	20231107	100500	30347975	5000	4995	5000	4990	60
558	20231107	100400	30048255	5000	5000	5000	5000	0
559	20231107	100300	30048255	5000	5000	5000	5000	0
560	20231107	100200	30048255	5000	5000	5000	5000	0
561	20231107	100100	30048255	5000	5000	5000	5000	0
562	20231107	100000	30048255	5000	5000	5000	5000	1
563	20231107	095900	30043255	4950	4975	5000	4950	272
564	20231107	095800	28692055	4975	4975	4975	4975	0
565	20231107	095700	28692055	4975	4975	4975	4975	6
566	20231107	095600	28662205	4975	4975	4975	4975	95
567	20231107	095500	28189580	5000	5000	5000	5000	0
568	20231107	095400	28189580	5000	5000	5000	5000	0
569	20231107	095300	28189580	5000	5000	5000	5000	0
570	20231107	095200	28189580	5000	5000	5000	5000	0
571	20231107	095100	28189580	5000	5000	5000	5000	0
572	20231107	095000	28189580	5000	5000	5000	5000	0
573	20231107	094900	28189580	5000	5000	5000	5000	0
574	20231107	094800	28189580	5000	5000	5000	5000	0
575	20231107	094700	28189580	5000	5000	5000	5000	0
576	20231107	094600	28189580	5000	5000	5000	5000	449
577	20231107	094500	25944580	5000	5000	5000	5000	0
578	20231107	094400	25944580	5000	4975	5000	4975	53
579	20231107	094300	25680780	4985	4985	4985	4985	218
580	20231107	094200	24594050	5000	5000	5000	5000	0
581	20231107	094100	24594050	5000	5000	5000	5000	0
582	20231107	094000	24594050	5000	5000	5000	5000	0
583	20231107	093900	24594050	5000	5000	5000	5000	10
584	20231107	093800	24544050	5000	5000	5000	5000	2
585	20231107	093700	24534050	5000	4970	5000	4970	111
586	20231107	093600	23982170	4970	4970	4970	4970	465
587	20231107	093500	21671120	5020	5020	5020	5020	6
588	20231107	093400	21641000	4950	5000	5000	4950	658
589	20231107	093300	18359655	5000	5000	5000	5000	1
590	20231107	093200	18354655	5020	5020	5020	5020	0
591	20231107	093100	18354655	5020	5020	5020	5020	0
592	20231107	093000	18354655	5020	5020	5020	5020	0
593	20231107	092900	18354655	5020	5020	5020	5020	0
594	20231107	092800	18354655	5020	5020	5020	5010	164
595	20231107	092700	17532875	5030	5030	5030	5020	107
596	20231107	092600	16994675	5010	5010	5010	5010	0
597	20231107	092500	16994675	5010	5010	5010	5010	100
598	20231107	092400	16493675	5090	5090	5090	5090	0
599	20231107	092300	16493675	5090	5080	5090	5080	22
600	20231107	092200	16381895	5010	5010	5010	5010	352
601	20231107	092100	14618375	5010	5010	5010	5010	0
602	20231107	092000	14618375	5010	5010	5010	5010	0
603	20231107	091900	14618375	5010	5010	5010	5010	0
604	20231107	091800	14618375	5010	5010	5010	5010	0
605	20231107	091700	14618375	5010	5010	5010	5010	0
606	20231107	091600	14618375	5010	5010	5010	5010	9
607	20231107	091500	14573285	5000	5000	5000	5000	10
608	20231107	091400	14523285	4995	4995	4995	4995	0
609	20231107	091300	14523285	4995	4995	4995	4995	5
610	20231107	091200	14498310	4995	4960	4995	4960	11
611	20231107	091100	14443715	5010	5010	5010	5010	0
612	20231107	091000	14443715	5010	5010	5010	5010	5
613	20231107	090900	14418665	5010	4955	5010	4955	63
614	20231107	090800	14103985	4950	4950	4950	4950	172
615	20231107	090700	13252585	4950	4950	4955	4950	1202
616	20231107	090600	7296765	4955	4925	4955	4925	62
617	20231107	090500	6990455	4925	4925	4925	4925	6
618	20231107	090400	6960905	4945	4945	4945	4945	5
619	20231107	090300	6936180	4945	4970	4970	4900	726
620	20231107	090200	3365545	4955	4955	4955	4955	9
621	20231107	090100	3320950	4980	5010	5010	4980	549
622	20231107	090000	585090	5010	5000	5010	5000	117