KissMeData/038950/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	192100	73810980	4990	4990	4990	4990	1009
3	20231109	192000	73810980	4990	4990	4990	4990	0
4	20231109	191900	73810980	4990	4990	4990	4990	0
5	20231109	191800	73810980	4990	4990	4990	4990	0
6	20231109	191700	73810980	4990	4990	4990	4990	0
7	20231109	191600	73810980	4990	4990	4990	4990	0
8	20231109	191500	73810980	4990	4990	4990	4990	0
9	20231109	191400	73810980	4990	4990	4990	4990	0
10	20231109	191300	73810980	4990	4990	4990	4990	0
11	20231109	191200	73810980	4990	4990	4990	4990	0
12	20231109	191100	73810980	4990	4990	4990	4990	0
13	20231109	191000	73810980	4990	4990	4990	4990	0
14	20231109	190900	73810980	4990	4990	4990	4990	0
15	20231109	190800	73810980	4990	4990	4990	4990	0
16	20231109	190700	73810980	4990	4990	4990	4990	0
17	20231109	190600	73810980	4990	4990	4990	4990	0
18	20231109	190500	73810980	4990	4990	4990	4990	0
19	20231109	190400	73810980	4990	4990	4990	4990	0
20	20231109	190300	73810980	4990	4990	4990	4990	0
21	20231109	190200	73810980	4990	4990	4990	4990	0
22	20231109	190100	73810980	4990	4990	4990	4990	0
23	20231109	190000	73810980	4990	4990	4990	4990	0
24	20231109	185900	73810980	4990	4990	4990	4990	0
25	20231109	185800	73810980	4990	4990	4990	4990	0
26	20231109	185700	73810980	4990	4990	4990	4990	0
27	20231109	185600	73810980	4990	4990	4990	4990	0
28	20231109	185500	73810980	4990	4990	4990	4990	0
29	20231109	185400	73810980	4990	4990	4990	4990	0
30	20231109	185300	73810980	4990	4990	4990	4990	0
31	20231109	185200	73810980	4990	4990	4990	4990	0
32	20231109	185100	73810980	4990	4990	4990	4990	1009
33	20231109	185000	73810980	4990	4990	4990	4990	0
34	20231109	184900	73810980	4990	4990	4990	4990	0
35	20231109	184800	73810980	4990	4990	4990	4990	0
36	20231109	184700	73810980	4990	4990	4990	4990	0
37	20231109	184600	73810980	4990	4990	4990	4990	0
38	20231109	184500	73810980	4990	4990	4990	4990	0
39	20231109	184400	73810980	4990	4990	4990	4990	0
40	20231109	184300	73810980	4990	4990	4990	4990	0
41	20231109	184200	73810980	4990	4990	4990	4990	0
42	20231109	184100	73810980	4990	4990	4990	4990	0
43	20231109	184000	73810980	4990	4990	4990	4990	0
44	20231109	183900	73810980	4990	4990	4990	4990	0
45	20231109	183800	73810980	4990	4990	4990	4990	0
46	20231109	183700	73810980	4990	4990	4990	4990	0
47	20231109	183600	73810980	4990	4990	4990	4990	0
48	20231109	183500	73810980	4990	4990	4990	4990	0
49	20231109	183400	73810980	4990	4990	4990	4990	0
50	20231109	183300	73810980	4990	4990	4990	4990	0
51	20231109	183200	73810980	4990	4990	4990	4990	0
52	20231109	183100	73810980	4990	4990	4990	4990	0
53	20231109	183000	73810980	4990	4990	4990	4990	0
54	20231109	182900	73810980	4990	4990	4990	4990	0
55	20231109	182800	73810980	4990	4990	4990	4990	0
56	20231109	182700	73810980	4990	4990	4990	4990	0
57	20231109	182600	73810980	4990	4990	4990	4990	0
58	20231109	182500	73810980	4990	4990	4990	4990	0
59	20231109	182400	73810980	4990	4990	4990	4990	0
60	20231109	182300	73810980	4990	4990	4990	4990	0
61	20231109	182200	73810980	4990	4990	4990	4990	0
62	20231109	182100	73810980	4990	4990	4990	4990	1009
63	20231109	182000	73810980	4990	4990	4990	4990	0
64	20231109	181900	73810980	4990	4990	4990	4990	0
65	20231109	181800	73810980	4990	4990	4990	4990	0
66	20231109	181700	73810980	4990	4990	4990	4990	0
67	20231109	181600	73810980	4990	4990	4990	4990	0
68	20231109	181500	73810980	4990	4990	4990	4990	0
69	20231109	181400	73810980	4990	4990	4990	4990	0
70	20231109	181300	73810980	4990	4990	4990	4990	0
71	20231109	181200	73810980	4990	4990	4990	4990	0
72	20231109	181100	73810980	4990	4990	4990	4990	0
73	20231109	181000	73810980	4990	4990	4990	4990	0
74	20231109	180900	73810980	4990	4990	4990	4990	0
75	20231109	180800	73810980	4990	4990	4990	4990	0
76	20231109	180700	73810980	4990	4990	4990	4990	0
77	20231109	180600	73810980	4990	4990	4990	4990	0
78	20231109	180500	73810980	4990	4990	4990	4990	0
79	20231109	180400	73810980	4990	4990	4990	4990	0
80	20231109	180300	73810980	4990	4990	4990	4990	0
81	20231109	180200	73810980	4990	4990	4990	4990	0
82	20231109	180100	73810980	4990	4990	4990	4990	0
83	20231109	180000	73810980	4990	4990	4990	4990	0
84	20231109	175900	73810980	4990	4990	4990	4990	0
85	20231109	175800	73810980	4990	4990	4990	4990	0
86	20231109	175700	73810980	4990	4990	4990	4990	0
87	20231109	175600	73810980	4990	4990	4990	4990	0
88	20231109	175500	73810980	4990	4990	4990	4990	0
89	20231109	175400	73810980	4990	4990	4990	4990	0
90	20231109	175300	73810980	4990	4990	4990	4990	0
91	20231109	175200	73810980	4990	4990	4990	4990	0
92	20231109	175100	73810980	4990	4990	4990	4990	1009
93	20231109	175000	73810980	4990	4990	4990	4990	0
94	20231109	174900	73810980	4990	4990	4990	4990	0
95	20231109	174800	73810980	4990	4990	4990	4990	0
96	20231109	174700	73810980	4990	4990	4990	4990	0
97	20231109	174600	73810980	4990	4990	4990	4990	0
98	20231109	174500	73810980	4990	4990	4990	4990	0
99	20231109	174400	73810980	4990	4990	4990	4990	0
100	20231109	174300	73810980	4990	4990	4990	4990	0
101	20231109	174200	73810980	4990	4990	4990	4990	0
102	20231109	174100	73810980	4990	4990	4990	4990	0
103	20231109	174000	73810980	4990	4990	4990	4990	0
104	20231109	173900	73810980	4990	4990	4990	4990	0
105	20231109	173800	73810980	4990	4990	4990	4990	0
106	20231109	173700	73810980	4990	4990	4990	4990	0
107	20231109	173600	73810980	4990	4990	4990	4990	0
108	20231109	173500	73810980	4990	4990	4990	4990	0
109	20231109	173400	73810980	4990	4990	4990	4990	0
110	20231109	173300	73810980	4990	4990	4990	4990	0
111	20231109	173200	73810980	4990	4990	4990	4990	0
112	20231109	173100	73810980	4990	4990	4990	4990	0
113	20231109	173000	73810980	4990	4990	4990	4990	0
114	20231109	172900	73810980	4990	4990	4990	4990	0
115	20231109	172800	73810980	4990	4990	4990	4990	0
116	20231109	172700	73810980	4990	4990	4990	4990	0
117	20231109	172600	73810980	4990	4990	4990	4990	0
118	20231109	172500	73810980	4990	4990	4990	4990	0
119	20231109	172400	73810980	4990	4990	4990	4990	0
120	20231109	172300	73810980	4990	4990	4990	4990	0
121	20231109	172200	73810980	4990	4990	4990	4990	0
122	20231109	172100	73810980	4990	4990	4990	4990	1009
123	20231109	172000	73810980	4990	4990	4990	4990	0
124	20231109	171900	73810980	4990	4990	4990	4990	0
125	20231109	171800	73810980	4990	4990	4990	4990	0
126	20231109	171700	73810980	4990	4990	4990	4990	0
127	20231109	171600	73810980	4990	4990	4990	4990	0
128	20231109	171500	73810980	4990	4990	4990	4990	0
129	20231109	171400	73810980	4990	4990	4990	4990	0
130	20231109	171300	73810980	4990	4990	4990	4990	0
131	20231109	171200	73810980	4990	4990	4990	4990	0
132	20231109	171100	73810980	4990	4990	4990	4990	0
133	20231109	171000	73810980	4990	4990	4990	4990	0
134	20231109	170900	73810980	4990	4990	4990	4990	0
135	20231109	170800	73810980	4990	4990	4990	4990	0
136	20231109	170700	73810980	4990	4990	4990	4990	0
137	20231109	170600	73810980	4990	4990	4990	4990	0
138	20231109	170500	73810980	4990	4990	4990	4990	0
139	20231109	170400	73810980	4990	4990	4990	4990	0
140	20231109	170300	73810980	4990	4990	4990	4990	0
141	20231109	170200	73810980	4990	4990	4990	4990	0
142	20231109	170100	73810980	4990	4990	4990	4990	0
143	20231109	170000	73810980	4990	4990	4990	4990	0
144	20231109	165900	73810980	4990	4990	4990	4990	0
145	20231109	165800	73810980	4990	4990	4990	4990	0
146	20231109	165700	73810980	4990	4990	4990	4990	0
147	20231109	165600	73810980	4990	4990	4990	4990	0
148	20231109	165500	73810980	4990	4990	4990	4990	0
149	20231109	165400	73810980	4990	4990	4990	4990	0
150	20231109	165300	73810980	4990	4990	4990	4990	0
151	20231109	165200	73810980	4990	4990	4990	4990	0
152	20231109	165100	73810980	4990	4990	4990	4990	1009
153	20231109	165000	73810980	4990	4990	4990	4990	0
154	20231109	164900	73810980	4990	4990	4990	4990	0
155	20231109	164800	73810980	4990	4990	4990	4990	0
156	20231109	164700	73810980	4990	4990	4990	4990	0
157	20231109	164600	73810980	4990	4990	4990	4990	0
158	20231109	164500	73810980	4990	4990	4990	4990	0
159	20231109	164400	73810980	4990	4990	4990	4990	0
160	20231109	164300	73810980	4990	4990	4990	4990	0
161	20231109	164200	73810980	4990	4990	4990	4990	0
162	20231109	164100	73810980	4990	4990	4990	4990	0
163	20231109	164000	73810980	4990	4990	4990	4990	0
164	20231109	163900	73810980	4990	4990	4990	4990	0
165	20231109	163800	73810980	4990	4990	4990	4990	0
166	20231109	163700	73810980	4990	4990	4990	4990	0
167	20231109	163600	73810980	4990	4990	4990	4990	0
168	20231109	163500	73810980	4990	4990	4990	4990	0
169	20231109	163400	73810980	4990	4990	4990	4990	0
170	20231109	163300	73810980	4990	4990	4990	4990	0
171	20231109	163200	73810980	4990	4990	4990	4990	0
172	20231109	163100	73810980	4990	4990	4990	4990	0
173	20231109	163000	73810980	4990	4990	4990	4990	0
174	20231109	162900	73810980	4990	4990	4990	4990	0
175	20231109	162800	73810980	4990	4990	4990	4990	0
176	20231109	162700	73810980	4990	4990	4990	4990	0
177	20231109	162600	73810980	4990	4990	4990	4990	0
178	20231109	162500	73810980	4990	4990	4990	4990	0
179	20231109	162400	73810980	4990	4990	4990	4990	0
180	20231109	162300	73810980	4990	4990	4990	4990	0
181	20231109	162200	73810980	4990	4990	4990	4990	0
182	20231109	162100	73810980	4990	4990	4990	4990	1009
183	20231109	162000	73810980	4990	4990	4990	4990	0
184	20231109	161900	73810980	4990	4990	4990	4990	0
185	20231109	161800	73810980	4990	4990	4990	4990	0
186	20231109	161700	73810980	4990	4990	4990	4990	0
187	20231109	161600	73810980	4990	4990	4990	4990	0
188	20231109	161500	73810980	4990	4990	4990	4990	0
189	20231109	161400	73810980	4990	4990	4990	4990	0
190	20231109	161300	73810980	4990	4990	4990	4990	0
191	20231109	161200	73810980	4990	4990	4990	4990	0
192	20231109	161100	73810980	4990	4990	4990	4990	0
193	20231109	161000	73810980	4990	4990	4990	4990	0
194	20231109	160900	73810980	4990	4990	4990	4990	0
195	20231109	160800	73810980	4990	4990	4990	4990	0
196	20231109	160700	73810980	4990	4990	4990	4990	0
197	20231109	160600	73810980	4990	4990	4990	4990	0
198	20231109	160500	73810980	4990	4990	4990	4990	0
199	20231109	160400	73810980	4990	4990	4990	4990	0
200	20231109	160300	73810980	4990	4990	4990	4990	0
201	20231109	160200	73810980	4990	4990	4990	4990	0
202	20231109	160100	73810980	4990	4990	4990	4990	0
203	20231109	160000	73810980	4990	4990	4990	4990	0
204	20231109	155900	73810980	4990	4990	4990	4990	0
205	20231109	155800	73810980	4990	4990	4990	4990	0
206	20231109	155700	73810980	4990	4990	4990	4990	0
207	20231109	155600	73810980	4990	4990	4990	4990	0
208	20231109	155500	73810980	4990	4990	4990	4990	0
209	20231109	155400	73810980	4990	4990	4990	4990	0
210	20231109	155300	73810980	4990	4990	4990	4990	0
211	20231109	155200	73810980	4990	4990	4990	4990	0
212	20231109	155100	73810980	4990	4990	4990	4990	1009
213	20231109	155000	73810980	4990	4990	4990	4990	0
214	20231109	154900	73810980	4990	4990	4990	4990	0
215	20231109	154800	73810980	4990	4990	4990	4990	0
216	20231109	154700	73810980	4990	4990	4990	4990	0
217	20231109	154600	73810980	4990	4990	4990	4990	0
218	20231109	154500	73810980	4990	4990	4990	4990	0
219	20231109	154400	73810980	4990	4990	4990	4990	0
220	20231109	154300	73810980	4990	4990	4990	4990	0
221	20231109	154200	73810980	4990	4990	4990	4990	0
222	20231109	154100	73810980	4990	4990	4990	4990	0
223	20231109	154000	73810980	4990	4990	4990	4990	0
224	20231109	153900	73810980	4990	4990	4990	4990	0
225	20231109	153800	73810980	4990	4990	4990	4990	0
226	20231109	153700	73810980	4990	4990	4990	4990	0
227	20231109	153600	73810980	4990	4990	4990	4990	0
228	20231109	153500	73810980	4990	4990	4990	4990	0
229	20231109	153400	73810980	4990	4990	4990	4990	0
230	20231109	153300	73810980	4990	4990	4990	4990	0
231	20231109	153200	73810980	4990	4990	4990	4990	0
232	20231109	153100	73810980	4990	4990	4990	4990	0
233	20231109	153000	73810980	4990	4990	4990	4990	1009
234	20231109	152900	68776070	4990	4990	4990	4990	0
235	20231109	152800	68776070	4990	4990	4990	4990	0
236	20231109	152700	68776070	4990	4990	4990	4990	0
237	20231109	152600	68776070	4990	4990	4990	4990	0
238	20231109	152500	68776070	4990	4990	4990	4990	0
239	20231109	152400	68776070	4990	4990	4990	4990	0
240	20231109	152300	68776070	4990	4990	4990	4990	0
241	20231109	152200	68776070	4990	4990	4990	4990	0
242	20231109	152100	68776070	4990	4990	4990	4990	0
243	20231109	152000	68776070	4990	4990	4990	4990	0
244	20231109	151900	68776070	4990	4990	4990	4955	183
245	20231109	151800	67864840	4960	4960	4960	4960	20
246	20231109	151700	67765640	4975	4975	4975	4975	18
247	20231109	151600	67676090	4955	4960	4960	4955	1500
248	20231109	151500	60239970	4975	4975	4975	4975	0
249	20231109	151400	60239970	4975	4965	4975	4965	4
250	20231109	151300	60220100	4960	4960	4960	4960	0
251	20231109	151200	60220100	4960	4960	4960	4960	0
252	20231109	151100	60220100	4960	4960	4960	4960	0
253	20231109	151000	60220100	4960	4965	4965	4960	518
254	20231109	150900	57650355	4970	4965	4970	4965	228
255	20231109	150800	56518270	4975	4965	4975	4965	47
256	20231109	150700	56284875	4970	4970	4970	4970	109
257	20231109	150600	55743145	4975	4975	4975	4975	6
258	20231109	150500	55713295	4975	4975	4975	4975	6
259	20231109	150400	55683445	4975	4980	4980	4975	15
260	20231109	150300	55608795	4985	4985	4985	4985	0
261	20231109	150200	55608795	4985	4985	4985	4985	0
262	20231109	150100	55608795	4985	4985	4985	4985	0
263	20231109	150000	55608795	4985	4985	4985	4985	0
264	20231109	145900	55608795	4985	4985	4985	4985	0
265	20231109	145800	55608795	4985	4970	4985	4970	2
266	20231109	145700	55598840	4980	4985	4985	4980	5
267	20231109	145600	55573925	4980	4980	4980	4980	0
268	20231109	145500	55573925	4980	4980	4980	4980	0
269	20231109	145400	55573925	4980	4980	4980	4980	97
270	20231109	145300	55090865	4990	4990	4990	4990	0
271	20231109	145200	55090865	4990	4990	4990	4990	0
272	20231109	145100	55090865	4990	4990	4990	4990	0
273	20231109	145000	55090865	4990	4990	4990	4990	0
274	20231109	144900	55090865	4990	4990	4990	4990	0
275	20231109	144800	55090865	4990	4980	4990	4980	9
276	20231109	144700	55046015	4990	4990	4990	4990	0
277	20231109	144600	55046015	4990	4990	4990	4990	0
278	20231109	144500	55046015	4990	4990	4990	4990	0
279	20231109	144400	55046015	4990	4990	4990	4990	0
280	20231109	144300	55046015	4990	4990	4990	4990	1
281	20231109	144200	55041025	4985	4985	4985	4985	95
282	20231109	144100	54567450	4990	4990	4990	4990	0
283	20231109	144000	54567450	4990	4990	4990	4990	5
284	20231109	143900	54542500	4985	4985	4995	4985	10
285	20231109	143800	54492600	4995	4995	4995	4995	0
286	20231109	143700	54492600	4995	4995	4995	4995	12
287	20231109	143600	54432660	5010	5010	5010	5010	0
288	20231109	143500	54432660	5010	5010	5010	5010	0
289	20231109	143400	54432660	5010	5010	5010	5010	83
290	20231109	143300	54016830	5010	4990	5010	4990	20
291	20231109	143200	53916800	4990	4990	4990	4990	1
292	20231109	143100	53911810	4990	4990	4990	4990	1
293	20231109	143000	53906820	4990	4990	4990	4990	0
294	20231109	142900	53906820	4990	4990	4990	4990	0
295	20231109	142800	53906820	4990	4990	4990	4990	0
296	20231109	142700	53906820	4990	4990	4990	4990	0
297	20231109	142600	53906820	4990	4990	4990	4990	0
298	20231109	142500	53906820	4990	4980	4990	4980	106
299	20231109	142400	53378875	4980	4980	4980	4980	0
300	20231109	142300	53378875	4980	4980	4980	4980	0
301	20231109	142200	53378875	4980	4980	4980	4980	0
302	20231109	142100	53378875	4980	4980	4980	4980	0
303	20231109	142000	53378875	4980	4975	4980	4975	33
304	20231109	141900	53214695	4970	4970	4970	4970	0
305	20231109	141800	53214695	4970	4970	4970	4970	2
306	20231109	141700	53204755	4970	4975	4975	4970	12
307	20231109	141600	53145065	4975	4975	4975	4975	50
308	20231109	141500	52896315	4975	4975	4975	4975	0
309	20231109	141400	52896315	4975	4970	4975	4970	38
310	20231109	141300	52707400	4975	4975	4975	4975	0
311	20231109	141200	52707400	4975	4975	4975	4975	0
312	20231109	141100	52707400	4975	4975	4975	4975	0
313	20231109	141000	52707400	4975	4975	4975	4975	5
314	20231109	140900	52682525	4970	4970	4970	4970	2
315	20231109	140800	52672585	4975	4975	4975	4975	0
316	20231109	140700	52672585	4975	4975	4975	4975	0
317	20231109	140600	52672585	4975	4975	4975	4975	0
318	20231109	140500	52672585	4975	4975	4975	4975	0
319	20231109	140400	52672585	4975	4975	4975	4975	7
320	20231109	140300	52637760	4970	4970	4970	4970	0
321	20231109	140200	52637760	4970	4970	4970	4970	0
322	20231109	140100	52637760	4970	4970	4970	4970	11
323	20231109	140000	52583090	4975	4975	4975	4975	0
324	20231109	135900	52583090	4975	4975	4975	4975	0
325	20231109	135800	52583090	4975	4965	4975	4965	16
326	20231109	135700	52503585	4975	4975	4975	4975	0
327	20231109	135600	52503585	4975	4975	4975	4975	1
328	20231109	135500	52498610	4965	4965	4965	4965	317
329	20231109	135400	50924705	4980	4980	4980	4980	0
330	20231109	135300	50924705	4980	4980	4980	4980	0
331	20231109	135200	50924705	4980	4980	4980	4980	0
332	20231109	135100	50924705	4980	4980	4980	4980	2
333	20231109	135000	50914745	4980	4970	4980	4960	85
334	20231109	134900	50492405	4970	4970	4970	4970	0
335	20231109	134800	50492405	4970	4970	4970	4965	44
336	20231109	134700	50273835	4985	4985	4985	4985	0
337	20231109	134600	50273835	4985	4985	4985	4985	0
338	20231109	134500	50273835	4985	4985	4985	4985	0
339	20231109	134400	50273835	4985	4985	4985	4985	0
340	20231109	134300	50273835	4985	4985	4985	4985	0
341	20231109	134200	50273835	4985	4975	4985	4965	422
342	20231109	134100	48178435	4965	4965	4965	4965	0
343	20231109	134000	48178435	4965	4965	4965	4965	0
344	20231109	133900	48178435	4965	4965	4965	4965	0
345	20231109	133800	48178435	4965	4965	4965	4965	0
346	20231109	133700	48178435	4965	4965	4965	4965	0
347	20231109	133600	48178435	4965	4965	4965	4965	0
348	20231109	133500	48178435	4965	4965	4965	4965	20
349	20231109	133400	48079135	4965	4965	4965	4965	52
350	20231109	133300	47820955	4970	4980	4980	4970	283
351	20231109	133200	46414315	4980	4980	4980	4980	0
352	20231109	133100	46414315	4980	4980	4980	4980	0
353	20231109	133000	46414315	4980	4980	4980	4980	0
354	20231109	132900	46414315	4980	4980	4980	4980	0
355	20231109	132800	46414315	4980	4980	4980	4980	17
356	20231109	132700	46329655	4980	4980	4980	4980	0
357	20231109	132600	46329655	4980	4980	4980	4980	0
358	20231109	132500	46329655	4980	4980	4980	4980	0
359	20231109	132400	46329655	4980	4980	4980	4980	0
360	20231109	132300	46329655	4980	4980	4980	4980	0
361	20231109	132200	46329655	4980	4980	4980	4980	0
362	20231109	132100	46329655	4980	4980	4980	4980	0
363	20231109	132000	46329655	4980	4980	4980	4980	0
364	20231109	131900	46329655	4980	4980	4980	4980	3
365	20231109	131800	46314715	4960	4965	4965	4960	7
366	20231109	131700	46279965	4975	4975	4975	4965	5
367	20231109	131600	46255100	4965	4975	4975	4965	49
368	20231109	131500	46011625	4975	4975	4975	4975	24
369	20231109	131400	45892225	4990	4990	4990	4990	0
370	20231109	131300	45892225	4990	4990	4990	4990	0
371	20231109	131200	45892225	4990	4990	4990	4990	0
372	20231109	131100	45892225	4990	4990	4990	4990	0
373	20231109	131000	45892225	4990	4990	4990	4990	0
374	20231109	130900	45892225	4990	4990	4990	4990	0
375	20231109	130800	45892225	4990	4990	4990	4990	0
376	20231109	130700	45892225	4990	4980	4990	4980	22
377	20231109	130600	45782655	4980	4980	4980	4980	10
378	20231109	130500	45732855	4990	4990	4990	4990	0
379	20231109	130400	45732855	4990	4990	4990	4990	0
380	20231109	130300	45732855	4990	4990	4990	4990	0
381	20231109	130200	45732855	4990	4990	4990	4990	0
382	20231109	130100	45732855	4990	4975	4990	4975	14
383	20231109	130000	45663160	4975	4980	4980	4975	116
384	20231109	125900	45085560	4980	4980	4980	4980	10
385	20231109	125800	45035760	4995	4995	4995	4995	0
386	20231109	125700	45035760	4995	4995	4995	4995	0
387	20231109	125600	45035760	4995	4995	4995	4995	0
388	20231109	125500	45035760	4995	4995	4995	4995	0
389	20231109	125400	45035760	4995	4990	4995	4990	11
390	20231109	125300	44980860	4995	4995	4995	4995	0
391	20231109	125200	44980860	4995	4995	4995	4995	0
392	20231109	125100	44980860	4995	4990	4995	4990	4
393	20231109	125000	44960885	4990	4990	4990	4990	12
394	20231109	124900	44901005	4990	4990	4990	4990	0
395	20231109	124800	44901005	4990	4990	4990	4990	10
396	20231109	124700	44851105	4990	4990	4990	4990	0
397	20231109	124600	44851105	4990	4990	4990	4990	0
398	20231109	124500	44851105	4990	4990	4990	4990	0
399	20231109	124400	44851105	4990	4990	4990	4990	1
400	20231109	124300	44846115	4990	4990	4990	4990	37
401	20231109	124200	44661485	4995	4995	4995	4995	0
402	20231109	124100	44661485	4995	4995	4995	4995	0
403	20231109	124000	44661485	4995	4995	4995	4995	0
404	20231109	123900	44661485	4995	4995	4995	4995	3
405	20231109	123800	44646500	4975	4980	4980	4975	100
406	20231109	123700	44148525	5000	5000	5000	5000	0
407	20231109	123600	44148525	5000	5000	5000	5000	0
408	20231109	123500	44148525	5000	5000	5000	5000	0
409	20231109	123400	44148525	5000	5000	5000	5000	0
410	20231109	123300	44148525	5000	5000	5000	5000	0
411	20231109	123200	44148525	5000	5000	5000	5000	0
412	20231109	123100	44148525	5000	5000	5000	5000	0
413	20231109	123000	44148525	5000	5000	5000	5000	0
414	20231109	122900	44148525	5000	5000	5000	5000	0
415	20231109	122800	44148525	5000	5000	5000	5000	0
416	20231109	122700	44148525	5000	5000	5000	5000	0
417	20231109	122600	44148525	5000	5000	5000	5000	0
418	20231109	122500	44148525	5000	5000	5000	5000	0
419	20231109	122400	44148525	5000	5000	5000	5000	0
420	20231109	122300	44148525	5000	5000	5000	5000	0
421	20231109	122200	44148525	5000	4990	5000	4990	5
422	20231109	122100	44123550	4990	4990	4990	4990	0
423	20231109	122000	44123550	4990	4990	4990	4990	0
424	20231109	121900	44123550	4990	4990	4990	4990	0
425	20231109	121800	44123550	4990	4970	4990	4960	90
426	20231109	121700	43676510	4970	4970	4970	4970	3
427	20231109	121600	43661600	4975	4985	4985	4975	80
428	20231109	121500	43263400	4990	4990	4990	4990	8
429	20231109	121400	43223480	4990	4995	4995	4990	9
430	20231109	121300	43178535	4995	4995	4995	4995	1
431	20231109	121200	43173540	5000	5000	5000	5000	0
432	20231109	121100	43173540	5000	4995	5000	4995	4
433	20231109	121000	43153550	4995	4995	4995	4995	0
434	20231109	120900	43153550	4995	4995	4995	4995	0
435	20231109	120800	43153550	4995	4995	4995	4995	10
436	20231109	120700	43103600	5010	5010	5010	5010	0
437	20231109	120600	43103600	5010	5010	5010	5010	0
438	20231109	120500	43103600	5010	5010	5010	5010	0
439	20231109	120400	43103600	5010	5010	5010	5010	0
440	20231109	120300	43103600	5010	5010	5010	5010	1
441	20231109	120200	43098590	4995	5000	5000	4995	20
442	20231109	120100	42998640	5010	5010	5010	5010	35
443	20231109	120000	42823290	5000	4995	5000	4995	136
444	20231109	115900	42143720	4995	4995	4995	4995	43
445	20231109	115800	41928935	4995	4995	4995	4995	0
446	20231109	115700	41928935	4995	4995	4995	4995	0
447	20231109	115600	41928935	4995	4995	4995	4995	0
448	20231109	115500	41928935	4995	4990	4995	4990	25
449	20231109	115400	41804170	4990	4990	4990	4990	0
450	20231109	115300	41804170	4990	4990	4990	4990	0
451	20231109	115200	41804170	4990	4990	4990	4990	0
452	20231109	115100	41804170	4990	4990	4990	4990	0
453	20231109	115000	41804170	4990	4990	4990	4990	0
454	20231109	114900	41804170	4990	4990	4990	4990	0
455	20231109	114800	41804170	4990	4990	4990	4990	0
456	20231109	114700	41804170	4990	4990	4990	4990	0
457	20231109	114600	41804170	4990	4990	4990	4990	0
458	20231109	114500	41804170	4990	4990	4990	4990	0
459	20231109	114400	41804170	4990	4990	4990	4990	0
460	20231109	114300	41804170	4990	4990	4990	4990	0
461	20231109	114200	41804170	4990	4990	4990	4990	0
462	20231109	114100	41804170	4990	4990	4990	4990	0
463	20231109	114000	41804170	4990	4990	4990	4990	200
464	20231109	113900	40806170	4990	4990	4990	4990	0
465	20231109	113800	40806170	4990	4990	4990	4990	0
466	20231109	113700	40806170	4990	4990	4990	4990	0
467	20231109	113600	40806170	4990	4990	4990	4990	0
468	20231109	113500	40806170	4990	4990	4990	4990	0
469	20231109	113400	40806170	4990	4990	4990	4990	0
470	20231109	113300	40806170	4990	4990	4990	4990	0
471	20231109	113200	40806170	4990	4990	4990	4990	0
472	20231109	113100	40806170	4990	4990	4990	4990	0
473	20231109	113000	40806170	4990	4990	4990	4990	0
474	20231109	112900	40806170	4990	4990	4990	4990	0
475	20231109	112800	40806170	4990	4990	4990	4990	0
476	20231109	112700	40806170	4990	4985	4990	4985	20
477	20231109	112600	40706385	4990	4990	4990	4990	0
478	20231109	112500	40706385	4990	4970	4990	4965	107
479	20231109	112400	40174595	4980	4980	4980	4975	195
480	20231109	112300	39203825	4990	4990	4990	4990	0
481	20231109	112200	39203825	4990	4990	4990	4990	2
482	20231109	112100	39193845	4985	4985	4985	4985	0
483	20231109	112000	39193845	4985	4985	4985	4985	10
484	20231109	111900	39143995	4990	4990	4990	4990	0
485	20231109	111800	39143995	4990	4990	4990	4990	0
486	20231109	111700	39143995	4990	4990	4990	4990	0
487	20231109	111600	39143995	4990	4990	4990	4990	0
488	20231109	111500	39143995	4990	4990	4990	4990	0
489	20231109	111400	39143995	4990	4990	4990	4990	0
490	20231109	111300	39143995	4990	4990	4990	4990	0
491	20231109	111200	39143995	4990	4990	4990	4990	0
492	20231109	111100	39143995	4990	4990	4990	4990	0
493	20231109	111000	39143995	4990	4985	4990	4985	13
494	20231109	110900	39079175	4990	4990	4990	4990	0
495	20231109	110800	39079175	4990	4990	4990	4990	0
496	20231109	110700	39079175	4990	4990	4990	4990	2
497	20231109	110600	39069195	4985	4985	4985	4985	11
498	20231109	110500	39014360	4995	4995	4995	4995	0
499	20231109	110400	39014360	4995	4995	4995	4995	0
500	20231109	110300	39014360	4995	4995	4995	4995	0
501	20231109	110200	39014360	4995	4995	4995	4995	10
502	20231109	110100	38964410	4995	4995	4995	4995	0
503	20231109	110000	38964410	4995	4995	4995	4995	0
504	20231109	105900	38964410	4995	4995	4995	4995	1
505	20231109	105800	38959415	4980	4985	4985	4980	38
506	20231109	105700	38770120	4995	4995	4995	4995	0
507	20231109	105600	38770120	4995	4995	4995	4995	0
508	20231109	105500	38770120	4995	4985	4995	4985	4
509	20231109	105400	38750150	4995	4995	4995	4995	0
510	20231109	105300	38750150	4995	4990	4995	4990	12
511	20231109	105200	38690260	4995	4995	4995	4995	1
512	20231109	105100	38685265	4995	4995	4995	4995	557
513	20231109	105000	35903050	4995	4995	4995	4995	50
514	20231109	104900	35653300	4995	4990	4995	4990	563
515	20231109	104800	32843280	4990	4990	4990	4990	50
516	20231109	104700	32593780	4990	4990	4990	4990	0
517	20231109	104600	32593780	4990	4990	4990	4990	0
518	20231109	104500	32593780	4990	4990	4990	4990	0
519	20231109	104400	32593780	4990	4990	4990	4990	0
520	20231109	104300	32593780	4990	4990	4990	4990	0
521	20231109	104200	32593780	4990	4990	4990	4990	1
522	20231109	104100	32588790	4990	4990	4990	4990	1
523	20231109	104000	32583800	4990	4990	4990	4990	0
524	20231109	103900	32583800	4990	4990	4990	4990	0
525	20231109	103800	32583800	4990	4990	4990	4990	0
526	20231109	103700	32583800	4990	4990	4990	4990	0
527	20231109	103600	32583800	4990	4990	4990	4990	0
528	20231109	103500	32583800	4990	4990	4990	4990	25
529	20231109	103400	32459050	4990	4990	4990	4990	22
530	20231109	103300	32349270	4985	4985	4985	4985	0
531	20231109	103200	32349270	4985	4985	4985	4985	0
532	20231109	103100	32349270	4985	4985	4985	4985	0
533	20231109	103000	32349270	4985	4985	4985	4985	18
534	20231109	102900	32259540	4985	4985	4985	4985	0
535	20231109	102800	32259540	4985	4985	4985	4985	0
536	20231109	102700	32259540	4985	4985	4985	4985	14
537	20231109	102600	32189750	4990	4990	4990	4990	29
538	20231109	102500	32045040	4990	4990	4990	4990	0
539	20231109	102400	32045040	4990	4990	4990	4990	0
540	20231109	102300	32045040	4990	4990	4990	4990	0
541	20231109	102200	32045040	4990	4990	4990	4990	0
542	20231109	102100	32045040	4990	4990	4990	4990	0
543	20231109	102000	32045040	4990	4990	4990	4990	0
544	20231109	101900	32045040	4990	4990	4990	4990	0
545	20231109	101800	32045040	4990	4990	4990	4990	0
546	20231109	101700	32045040	4990	4990	4990	4990	19
547	20231109	101600	31950230	4990	4990	4990	4990	1
548	20231109	101500	31945240	4990	4990	4990	4990	10
549	20231109	101400	31895340	4990	4990	4990	4990	0
550	20231109	101300	31895340	4990	4990	4990	4990	0
551	20231109	101200	31895340	4990	4990	4990	4990	0
552	20231109	101100	31895340	4990	4990	4990	4990	0
553	20231109	101000	31895340	4990	4990	4990	4990	0
554	20231109	100900	31895340	4990	4990	4990	4990	0
555	20231109	100800	31895340	4990	4985	4990	4985	11
556	20231109	100700	31840485	4970	4970	4970	4970	0
557	20231109	100600	31840485	4970	4970	4970	4970	205
558	20231109	100500	30821635	4965	4965	4965	4965	0
559	20231109	100400	30821635	4965	4965	4965	4965	22
560	20231109	100300	30712405	4965	4965	4965	4965	2
561	20231109	100200	30702475	4965	4965	4965	4965	0
562	20231109	100100	30702475	4965	4965	4965	4965	0
563	20231109	100000	30702475	4965	4965	4965	4965	0
564	20231109	095900	30702475	4965	4965	4965	4965	2
565	20231109	095800	30692545	4970	4970	4970	4970	3
566	20231109	095700	30677635	4950	4960	4960	4950	114
567	20231109	095600	30113075	4960	4965	4965	4960	24
568	20231109	095500	29993935	4970	4970	4970	4970	0
569	20231109	095400	29993935	4970	4970	4970	4970	20
570	20231109	095300	29894535	4980	4980	4980	4980	0
571	20231109	095200	29894535	4980	4980	4980	4980	15
572	20231109	095100	29819835	4985	4985	4985	4985	0
573	20231109	095000	29819835	4985	4980	4985	4980	17
574	20231109	094900	29735170	4950	4985	4985	4950	300
575	20231109	094800	28248165	4990	4990	4990	4990	0
576	20231109	094700	28248165	4990	4990	4990	4990	10
577	20231109	094600	28198265	4990	4975	4990	4955	526
578	20231109	094500	25582750	4975	4975	4985	4975	126
579	20231109	094400	24955460	4975	4975	4975	4975	19
580	20231109	094300	24860935	4970	4970	4970	4970	50
581	20231109	094200	24612435	4975	4975	4975	4975	0
582	20231109	094100	24612435	4975	4975	4975	4975	0
583	20231109	094000	24612435	4975	4945	4975	4940	166
584	20231109	093900	23792005	4950	4985	4990	4950	258
585	20231109	093800	22513905	4965	4965	4965	4965	0
586	20231109	093700	22513905	4965	4965	4965	4965	0
587	20231109	093600	22513905	4965	4980	4980	4965	759
588	20231109	093500	18744645	4980	4980	4980	4980	3
589	20231109	093400	18729705	5000	5000	5000	5000	3
590	20231109	093300	18714705	5000	5000	5000	5000	2
591	20231109	093200	18704705	5000	5000	5000	5000	10
592	20231109	093100	18654705	5010	5010	5010	5010	0
593	20231109	093000	18654705	5010	5010	5010	5010	0
594	20231109	092900	18654705	5010	5010	5010	5010	0
595	20231109	092800	18654705	5010	5010	5010	5010	0
596	20231109	092700	18654705	5010	5010	5010	5010	0
597	20231109	092600	18654705	5010	5010	5010	5010	0
598	20231109	092500	18654705	5010	5010	5010	5010	0
599	20231109	092400	18654705	5010	5010	5010	5010	0
600	20231109	092300	18654705	5010	5010	5010	5010	0
601	20231109	092200	18654705	5010	4965	5010	4965	30
602	20231109	092100	18505025	5010	5010	5010	5010	0
603	20231109	092000	18505025	5010	5010	5010	5010	0
604	20231109	091900	18505025	5010	5010	5010	5010	0
605	20231109	091800	18505025	5010	5010	5010	5010	10
606	20231109	091700	18454925	5010	4955	5010	4955	657
607	20231109	091600	15198705	4955	4955	4955	4955	3
608	20231109	091500	15183840	4955	4955	4955	4915	577
609	20231109	091400	12344385	4970	4950	4970	4950	79
610	20231109	091300	11953195	4980	4980	4980	4980	801
611	20231109	091200	7964215	4980	4980	4980	4980	28
612	20231109	091100	7824775	4980	5000	5000	4980	61
613	20231109	091000	7519795	4990	5010	5010	4990	613
614	20231109	090900	4455660	5020	5020	5020	5020	0
615	20231109	090800	4455660	5020	5020	5020	5020	24
616	20231109	090700	4335180	5030	5030	5030	5030	0
617	20231109	090600	4335180	5030	5030	5030	5030	0
618	20231109	090500	4335180	5030	5020	5030	5020	13
619	20231109	090400	4269900	5010	5010	5010	5010	0
620	20231109	090300	4269900	5010	5000	5010	5000	114
621	20231109	090200	3698780	4980	5020	5020	4980	113
622	20231109	090100	3134190	5020	5020	5020	5020	28
623	20231109	090000	2993630	5030	5080	5080	5030	592