KissMeData/039200/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	192100	2509570700	20150	20150	20150	20150	2501
3	20231110	192000	2509570700	20150	20150	20150	20150	0
4	20231110	191900	2509570700	20150	20150	20150	20150	0
5	20231110	191800	2509570700	20150	20150	20150	20150	0
6	20231110	191700	2509570700	20150	20150	20150	20150	0
7	20231110	191600	2509570700	20150	20150	20150	20150	0
8	20231110	191500	2509570700	20150	20150	20150	20150	0
9	20231110	191400	2509570700	20150	20150	20150	20150	0
10	20231110	191300	2509570700	20150	20150	20150	20150	0
11	20231110	191200	2509570700	20150	20150	20150	20150	0
12	20231110	191100	2509570700	20150	20150	20150	20150	0
13	20231110	191000	2509570700	20150	20150	20150	20150	0
14	20231110	190900	2509570700	20150	20150	20150	20150	0
15	20231110	190800	2509570700	20150	20150	20150	20150	0
16	20231110	190700	2509570700	20150	20150	20150	20150	0
17	20231110	190600	2509570700	20150	20150	20150	20150	0
18	20231110	190500	2509570700	20150	20150	20150	20150	0
19	20231110	190400	2509570700	20150	20150	20150	20150	0
20	20231110	190300	2509570700	20150	20150	20150	20150	0
21	20231110	190200	2509570700	20150	20150	20150	20150	0
22	20231110	190100	2509570700	20150	20150	20150	20150	0
23	20231110	190000	2509570700	20150	20150	20150	20150	0
24	20231110	185900	2509570700	20150	20150	20150	20150	0
25	20231110	185800	2509570700	20150	20150	20150	20150	0
26	20231110	185700	2509570700	20150	20150	20150	20150	0
27	20231110	185600	2509570700	20150	20150	20150	20150	0
28	20231110	185500	2509570700	20150	20150	20150	20150	0
29	20231110	185400	2509570700	20150	20150	20150	20150	0
30	20231110	185300	2509570700	20150	20150	20150	20150	0
31	20231110	185200	2509570700	20150	20150	20150	20150	0
32	20231110	185100	2509570700	20150	20150	20150	20150	2501
33	20231110	185000	2509570700	20150	20150	20150	20150	0
34	20231110	184900	2509570700	20150	20150	20150	20150	0
35	20231110	184800	2509570700	20150	20150	20150	20150	0
36	20231110	184700	2509570700	20150	20150	20150	20150	0
37	20231110	184600	2509570700	20150	20150	20150	20150	0
38	20231110	184500	2509570700	20150	20150	20150	20150	0
39	20231110	184400	2509570700	20150	20150	20150	20150	0
40	20231110	184300	2509570700	20150	20150	20150	20150	0
41	20231110	184200	2509570700	20150	20150	20150	20150	0
42	20231110	184100	2509570700	20150	20150	20150	20150	0
43	20231110	184000	2509570700	20150	20150	20150	20150	0
44	20231110	183900	2509570700	20150	20150	20150	20150	0
45	20231110	183800	2509570700	20150	20150	20150	20150	0
46	20231110	183700	2509570700	20150	20150	20150	20150	0
47	20231110	183600	2509570700	20150	20150	20150	20150	0
48	20231110	183500	2509570700	20150	20150	20150	20150	0
49	20231110	183400	2509570700	20150	20150	20150	20150	0
50	20231110	183300	2509570700	20150	20150	20150	20150	0
51	20231110	183200	2509570700	20150	20150	20150	20150	0
52	20231110	183100	2509570700	20150	20150	20150	20150	0
53	20231110	183000	2509570700	20150	20150	20150	20150	0
54	20231110	182900	2509570700	20150	20150	20150	20150	0
55	20231110	182800	2509570700	20150	20150	20150	20150	0
56	20231110	182700	2509570700	20150	20150	20150	20150	0
57	20231110	182600	2509570700	20150	20150	20150	20150	0
58	20231110	182500	2509570700	20150	20150	20150	20150	0
59	20231110	182400	2509570700	20150	20150	20150	20150	0
60	20231110	182300	2509570700	20150	20150	20150	20150	0
61	20231110	182200	2509570700	20150	20150	20150	20150	0
62	20231110	182100	2509570700	20150	20150	20150	20150	2501
63	20231110	182000	2509570700	20150	20150	20150	20150	0
64	20231110	181900	2509570700	20150	20150	20150	20150	0
65	20231110	181800	2509570700	20150	20150	20150	20150	0
66	20231110	181700	2509570700	20150	20150	20150	20150	0
67	20231110	181600	2509570700	20150	20150	20150	20150	0
68	20231110	181500	2509570700	20150	20150	20150	20150	0
69	20231110	181400	2509570700	20150	20150	20150	20150	0
70	20231110	181300	2509570700	20150	20150	20150	20150	0
71	20231110	181200	2509570700	20150	20150	20150	20150	0
72	20231110	181100	2509570700	20150	20150	20150	20150	0
73	20231110	181000	2509570700	20150	20150	20150	20150	0
74	20231110	180900	2509570700	20150	20150	20150	20150	0
75	20231110	180800	2509570700	20150	20150	20150	20150	0
76	20231110	180700	2509570700	20150	20150	20150	20150	0
77	20231110	180600	2509570700	20150	20150	20150	20150	0
78	20231110	180500	2509570700	20150	20150	20150	20150	0
79	20231110	180400	2509570700	20150	20150	20150	20150	0
80	20231110	180300	2509570700	20150	20150	20150	20150	0
81	20231110	180200	2509570700	20150	20150	20150	20150	0
82	20231110	180100	2509570700	20150	20150	20150	20150	0
83	20231110	180000	2509570700	20150	20150	20150	20150	0
84	20231110	175900	2509570700	20150	20150	20150	20150	0
85	20231110	175800	2509570700	20150	20150	20150	20150	0
86	20231110	175700	2509570700	20150	20150	20150	20150	0
87	20231110	175600	2509570700	20150	20150	20150	20150	0
88	20231110	175500	2509570700	20150	20150	20150	20150	0
89	20231110	175400	2509570700	20150	20150	20150	20150	0
90	20231110	175300	2509570700	20150	20150	20150	20150	0
91	20231110	175200	2509570700	20150	20150	20150	20150	0
92	20231110	175100	2509570700	20150	20150	20150	20150	2501
93	20231110	175000	2509570700	20150	20150	20150	20150	0
94	20231110	174900	2509570700	20150	20150	20150	20150	0
95	20231110	174800	2509570700	20150	20150	20150	20150	0
96	20231110	174700	2509570700	20150	20150	20150	20150	0
97	20231110	174600	2509570700	20150	20150	20150	20150	0
98	20231110	174500	2509570700	20150	20150	20150	20150	0
99	20231110	174400	2509570700	20150	20150	20150	20150	0
100	20231110	174300	2509570700	20150	20150	20150	20150	0
101	20231110	174200	2509570700	20150	20150	20150	20150	0
102	20231110	174100	2509570700	20150	20150	20150	20150	0
103	20231110	174000	2509570700	20150	20150	20150	20150	0
104	20231110	173900	2509570700	20150	20150	20150	20150	0
105	20231110	173800	2509570700	20150	20150	20150	20150	0
106	20231110	173700	2509570700	20150	20150	20150	20150	0
107	20231110	173600	2509570700	20150	20150	20150	20150	0
108	20231110	173500	2509570700	20150	20150	20150	20150	0
109	20231110	173400	2509570700	20150	20150	20150	20150	0
110	20231110	173300	2509570700	20150	20150	20150	20150	0
111	20231110	173200	2509570700	20150	20150	20150	20150	0
112	20231110	173100	2509570700	20150	20150	20150	20150	0
113	20231110	173000	2509570700	20150	20150	20150	20150	0
114	20231110	172900	2509570700	20150	20150	20150	20150	0
115	20231110	172800	2509570700	20150	20150	20150	20150	0
116	20231110	172700	2509570700	20150	20150	20150	20150	0
117	20231110	172600	2509570700	20150	20150	20150	20150	0
118	20231110	172500	2509570700	20150	20150	20150	20150	0
119	20231110	172400	2509570700	20150	20150	20150	20150	0
120	20231110	172300	2509570700	20150	20150	20150	20150	0
121	20231110	172200	2509570700	20150	20150	20150	20150	0
122	20231110	172100	2509570700	20150	20150	20150	20150	2501
123	20231110	172000	2509570700	20150	20150	20150	20150	0
124	20231110	171900	2509570700	20150	20150	20150	20150	0
125	20231110	171800	2509570700	20150	20150	20150	20150	0
126	20231110	171700	2509570700	20150	20150	20150	20150	0
127	20231110	171600	2509570700	20150	20150	20150	20150	0
128	20231110	171500	2509570700	20150	20150	20150	20150	0
129	20231110	171400	2509570700	20150	20150	20150	20150	0
130	20231110	171300	2509570700	20150	20150	20150	20150	0
131	20231110	171200	2509570700	20150	20150	20150	20150	0
132	20231110	171100	2509570700	20150	20150	20150	20150	0
133	20231110	171000	2509570700	20150	20150	20150	20150	0
134	20231110	170900	2509570700	20150	20150	20150	20150	0
135	20231110	170800	2509570700	20150	20150	20150	20150	0
136	20231110	170700	2509570700	20150	20150	20150	20150	0
137	20231110	170600	2509570700	20150	20150	20150	20150	0
138	20231110	170500	2509570700	20150	20150	20150	20150	0
139	20231110	170400	2509570700	20150	20150	20150	20150	0
140	20231110	170300	2509570700	20150	20150	20150	20150	0
141	20231110	170200	2509570700	20150	20150	20150	20150	0
142	20231110	170100	2509570700	20150	20150	20150	20150	0
143	20231110	170000	2509570700	20150	20150	20150	20150	0
144	20231110	165900	2509570700	20150	20150	20150	20150	0
145	20231110	165800	2509570700	20150	20150	20150	20150	0
146	20231110	165700	2509570700	20150	20150	20150	20150	0
147	20231110	165600	2509570700	20150	20150	20150	20150	0
148	20231110	165500	2509570700	20150	20150	20150	20150	0
149	20231110	165400	2509570700	20150	20150	20150	20150	0
150	20231110	165300	2509570700	20150	20150	20150	20150	0
151	20231110	165200	2509570700	20150	20150	20150	20150	0
152	20231110	165100	2509570700	20150	20150	20150	20150	2501
153	20231110	165000	2509570700	20150	20150	20150	20150	0
154	20231110	164900	2509570700	20150	20150	20150	20150	0
155	20231110	164800	2509570700	20150	20150	20150	20150	0
156	20231110	164700	2509570700	20150	20150	20150	20150	0
157	20231110	164600	2509570700	20150	20150	20150	20150	0
158	20231110	164500	2509570700	20150	20150	20150	20150	0
159	20231110	164400	2509570700	20150	20150	20150	20150	0
160	20231110	164300	2509570700	20150	20150	20150	20150	0
161	20231110	164200	2509570700	20150	20150	20150	20150	0
162	20231110	164100	2509570700	20150	20150	20150	20150	0
163	20231110	164000	2509570700	20150	20150	20150	20150	0
164	20231110	163900	2509570700	20150	20150	20150	20150	0
165	20231110	163800	2509570700	20150	20150	20150	20150	0
166	20231110	163700	2509570700	20150	20150	20150	20150	0
167	20231110	163600	2509570700	20150	20150	20150	20150	0
168	20231110	163500	2509570700	20150	20150	20150	20150	0
169	20231110	163400	2509570700	20150	20150	20150	20150	0
170	20231110	163300	2509570700	20150	20150	20150	20150	0
171	20231110	163200	2509570700	20150	20150	20150	20150	0
172	20231110	163100	2509570700	20150	20150	20150	20150	0
173	20231110	163000	2509570700	20150	20150	20150	20150	0
174	20231110	162900	2509570700	20150	20150	20150	20150	0
175	20231110	162800	2509570700	20150	20150	20150	20150	0
176	20231110	162700	2509570700	20150	20150	20150	20150	0
177	20231110	162600	2509570700	20150	20150	20150	20150	0
178	20231110	162500	2509570700	20150	20150	20150	20150	0
179	20231110	162400	2509570700	20150	20150	20150	20150	0
180	20231110	162300	2509570700	20150	20150	20150	20150	0
181	20231110	162200	2509570700	20150	20150	20150	20150	0
182	20231110	162100	2509570700	20150	20150	20150	20150	2501
183	20231110	162000	2509570700	20150	20150	20150	20150	0
184	20231110	161900	2509570700	20150	20150	20150	20150	0
185	20231110	161800	2509570700	20150	20150	20150	20150	0
186	20231110	161700	2509570700	20150	20150	20150	20150	0
187	20231110	161600	2509570700	20150	20150	20150	20150	0
188	20231110	161500	2509570700	20150	20150	20150	20150	0
189	20231110	161400	2509570700	20150	20150	20150	20150	0
190	20231110	161300	2509570700	20150	20150	20150	20150	0
191	20231110	161200	2509570700	20150	20150	20150	20150	0
192	20231110	161100	2509570700	20150	20150	20150	20150	0
193	20231110	161000	2509570700	20150	20150	20150	20150	0
194	20231110	160900	2509570700	20150	20150	20150	20150	0
195	20231110	160800	2509570700	20150	20150	20150	20150	0
196	20231110	160700	2509570700	20150	20150	20150	20150	0
197	20231110	160600	2509570700	20150	20150	20150	20150	0
198	20231110	160500	2509570700	20150	20150	20150	20150	0
199	20231110	160400	2509570700	20150	20150	20150	20150	0
200	20231110	160300	2509570700	20150	20150	20150	20150	0
201	20231110	160200	2509570700	20150	20150	20150	20150	0
202	20231110	160100	2509570700	20150	20150	20150	20150	0
203	20231110	160000	2509570700	20150	20150	20150	20150	0
204	20231110	155900	2509570700	20150	20150	20150	20150	0
205	20231110	155800	2509570700	20150	20150	20150	20150	0
206	20231110	155700	2509570700	20150	20150	20150	20150	0
207	20231110	155600	2509570700	20150	20150	20150	20150	0
208	20231110	155500	2509570700	20150	20150	20150	20150	0
209	20231110	155400	2509570700	20150	20150	20150	20150	0
210	20231110	155300	2509570700	20150	20150	20150	20150	0
211	20231110	155200	2509570700	20150	20150	20150	20150	0
212	20231110	155100	2509570700	20150	20150	20150	20150	2501
213	20231110	155000	2509570700	20150	20150	20150	20150	0
214	20231110	154900	2509570700	20150	20150	20150	20150	0
215	20231110	154800	2509570700	20150	20150	20150	20150	0
216	20231110	154700	2509570700	20150	20150	20150	20150	0
217	20231110	154600	2509570700	20150	20150	20150	20150	0
218	20231110	154500	2509570700	20150	20150	20150	20150	0
219	20231110	154400	2509570700	20150	20150	20150	20150	0
220	20231110	154300	2509570700	20150	20150	20150	20150	0
221	20231110	154200	2509570700	20150	20150	20150	20150	0
222	20231110	154100	2509570700	20150	20150	20150	20150	0
223	20231110	154000	2509570700	20150	20150	20150	20150	0
224	20231110	153900	2509570700	20150	20150	20150	20150	0
225	20231110	153800	2509570700	20150	20150	20150	20150	0
226	20231110	153700	2509570700	20150	20150	20150	20150	0
227	20231110	153600	2509570700	20150	20150	20150	20150	0
228	20231110	153500	2509570700	20150	20150	20150	20150	0
229	20231110	153400	2509570700	20150	20150	20150	20150	0
230	20231110	153300	2509570700	20150	20150	20150	20150	0
231	20231110	153200	2509570700	20150	20150	20150	20150	0
232	20231110	153100	2509570700	20150	20150	20150	20150	0
233	20231110	153000	2509570700	20150	20150	20150	20150	2501
234	20231110	152900	2459175550	20200	20200	20200	20200	0
235	20231110	152800	2459175550	20200	20200	20200	20200	0
236	20231110	152700	2459175550	20200	20200	20200	20200	0
237	20231110	152600	2459175550	20200	20200	20200	20200	0
238	20231110	152500	2459175550	20200	20200	20200	20200	0
239	20231110	152400	2459175550	20200	20200	20200	20200	0
240	20231110	152300	2459175550	20200	20200	20200	20200	0
241	20231110	152200	2459175550	20200	20200	20200	20200	0
242	20231110	152100	2459175550	20200	20200	20200	20200	0
243	20231110	152000	2459175550	20200	20200	20200	20200	0
244	20231110	151900	2459175550	20200	20200	20200	20200	224
245	20231110	151800	2454650750	20200	20200	20200	20200	11
246	20231110	151700	2454428550	20200	20150	20200	20150	450
247	20231110	151600	2445353600	20200	20100	20200	20100	1813
248	20231110	151500	2408887600	20100	20050	20100	20000	1986
249	20231110	151400	2369085700	20050	20050	20050	20050	0
250	20231110	151300	2369085700	20050	20050	20050	20050	641
251	20231110	151200	2356233650	20050	20050	20050	20050	1329
252	20231110	151100	2329587200	20050	20050	20050	20050	353
253	20231110	151000	2322509550	20050	20050	20050	20050	101
254	20231110	150900	2320484500	20050	20050	20050	20050	152
255	20231110	150800	2317436900	20100	20100	20100	20100	50
256	20231110	150700	2316431900	20100	20050	20100	20050	800
257	20231110	150600	2300383300	20050	20050	20050	20050	148
258	20231110	150500	2297415900	20100	19990	20100	19990	2069
259	20231110	150400	2256002880	20050	20050	20050	20000	2865
260	20231110	150300	2198688980	20050	20100	20100	20050	212
261	20231110	150200	2194433230	20100	20100	20100	20100	0
262	20231110	150100	2194433230	20100	20100	20100	20100	11
263	20231110	150000	2194212130	20100	20050	20100	20050	262
264	20231110	145900	2188946430	20100	20100	20100	20100	0
265	20231110	145800	2188946430	20100	20100	20100	20100	0
266	20231110	145700	2188946430	20100	20100	20100	20100	0
267	20231110	145600	2188946430	20100	20100	20100	20100	0
268	20231110	145500	2188946430	20100	20050	20100	20050	479
269	20231110	145400	2179342380	20050	20050	20050	20050	433
270	20231110	145300	2170660730	20000	20000	20050	20000	151
271	20231110	145200	2167638680	20050	20050	20050	20050	5
272	20231110	145100	2167538430	20050	20050	20050	20050	217
273	20231110	145000	2163187580	20050	20000	20050	20000	731
274	20231110	144900	2148548130	20000	20000	20000	20000	54
275	20231110	144800	2147468130	20000	20000	20000	20000	410
276	20231110	144700	2139268130	20000	20050	20050	20000	20
277	20231110	144600	2138867880	20050	20000	20050	20000	46
278	20231110	144500	2137945780	20000	20000	20000	20000	6
279	20231110	144400	2137825780	20000	20000	20000	20000	332
280	20231110	144300	2131185780	20000	20000	20000	20000	5
281	20231110	144200	2131085780	20000	20000	20000	20000	2638
282	20231110	144100	2078325780	20050	20000	20050	20000	2573
283	20231110	144000	2026861180	20000	20050	20050	20000	102
284	20231110	143900	2024821080	20050	20050	20050	20050	735
285	20231110	143800	2010084330	20050	20050	20050	20050	79
286	20231110	143700	2008500380	20050	20050	20050	20050	637
287	20231110	143600	1995728530	20050	20050	20050	20050	5
288	20231110	143500	1995628280	20050	20050	20050	20050	553
289	20231110	143400	1984540630	20050	20050	20050	20050	848
290	20231110	143300	1967538230	20100	20100	20100	20100	0
291	20231110	143200	1967538230	20100	20100	20100	20100	0
292	20231110	143100	1967538230	20100	20100	20100	20100	20
293	20231110	143000	1967136230	20050	20050	20050	20050	40
294	20231110	142900	1966334230	20100	20100	20100	20100	1
295	20231110	142800	1966314130	20100	20100	20100	20100	1
296	20231110	142700	1966294030	20100	20100	20100	20100	1
297	20231110	142600	1966273930	20100	20100	20100	20100	6
298	20231110	142500	1966153330	20050	20100	20100	20050	3
299	20231110	142400	1966093080	20050	20100	20100	20050	20
300	20231110	142300	1965691130	20100	20100	20100	20100	60
301	20231110	142200	1964485130	20100	20100	20100	20100	1
302	20231110	142100	1964465030	20100	20050	20100	20050	195
303	20231110	142000	1960555230	20050	20050	20100	20050	875
304	20231110	141900	1943010030	20100	20100	20100	20100	9
305	20231110	141800	1942829130	20100	20100	20100	20100	1
306	20231110	141700	1942809030	20100	20050	20100	20050	11
307	20231110	141600	1942588430	20050	20050	20150	20050	15
308	20231110	141500	1942287580	20150	20150	20150	20150	1
309	20231110	141400	1942267430	20100	20100	20100	20100	111
310	20231110	141300	1940036330	20100	20100	20100	20100	17
311	20231110	141200	1939694630	20150	20100	20150	20100	404
312	20231110	141100	1931574180	20150	20150	20150	20150	1
313	20231110	141000	1931554030	20150	20100	20150	20100	26
314	20231110	140900	1931031380	20150	20100	20150	20100	232
315	20231110	140800	1926358130	20150	20150	20150	20150	2
316	20231110	140700	1926317830	20100	20150	20150	20100	4
317	20231110	140600	1926237380	20150	20150	20150	20150	1
318	20231110	140500	1926217230	20150	20100	20150	20100	1616
319	20231110	140400	1893725180	20100	20100	20100	20100	103
320	20231110	140300	1891654880	20100	20100	20100	20100	221
321	20231110	140200	1887212780	20100	20050	20100	20050	264
322	20231110	140100	1881907030	20100	20100	20100	20100	1
323	20231110	140000	1881886930	20100	20100	20100	20100	1
324	20231110	135900	1881866830	20100	20100	20100	20050	69
325	20231110	135800	1880482830	20100	20100	20100	20100	1
326	20231110	135700	1880462730	20050	20100	20100	20050	55
327	20231110	135600	1879359830	20100	20100	20100	20100	6
328	20231110	135500	1879239230	20100	20050	20100	20050	4
329	20231110	135400	1879158980	20050	20050	20050	20050	50
330	20231110	135300	1878156480	20000	20050	20050	20000	1256
331	20231110	135200	1853029280	20100	20100	20100	20100	5
332	20231110	135100	1852928780	20100	20050	20100	20050	97
333	20231110	135000	1850983630	20050	20000	20100	20000	75
334	20231110	134900	1849482580	20050	20100	20100	20050	115
335	20231110	134800	1847176780	20050	20050	20050	20000	100
336	20231110	134700	1845173930	20050	20050	20050	20050	1
337	20231110	134600	1845153880	20050	20050	20050	20050	39
338	20231110	134500	1844371930	20050	20100	20100	20050	17
339	20231110	134400	1844031030	20050	20050	20050	20050	50
340	20231110	134300	1843028530	20100	20100	20100	20100	1
341	20231110	134200	1843008430	20100	20100	20100	20100	101
342	20231110	134100	1840978330	20100	20000	20100	20000	4
343	20231110	134000	1840898230	20050	20100	20100	20050	49
344	20231110	133900	1839915680	20050	20100	20100	20050	5
345	20231110	133800	1839815380	20100	20050	20100	20050	393
346	20231110	133700	1831933730	20050	20050	20050	20050	1
347	20231110	133600	1831913680	20050	20050	20050	20050	1
348	20231110	133500	1831893630	20050	20050	20050	20050	1
349	20231110	133400	1831873580	20050	20050	20050	20050	20
350	20231110	133300	1831472580	20050	20050	20050	20050	1
351	20231110	133200	1831452530	20050	20000	20050	19980	171
352	20231110	133100	1828035640	20050	20050	20050	20050	1
353	20231110	133000	1828015590	20050	20000	20050	20000	51
354	20231110	132900	1826995540	20000	20050	20050	20000	44
355	20231110	132800	1826115490	20050	20000	20050	20000	51
356	20231110	132700	1825093040	20000	20000	20050	19990	802
357	20231110	132600	1809054820	20050	20050	20050	20050	1
358	20231110	132500	1809034770	20050	20050	20050	20050	1
359	20231110	132400	1809014720	20000	20000	20000	20000	100
360	20231110	132300	1807014720	20050	20050	20050	20050	10
361	20231110	132200	1806814220	20050	20000	20050	20000	39
362	20231110	132100	1806034170	20050	20000	20050	20000	301
363	20231110	132000	1800014120	20050	20050	20050	20000	251
364	20231110	131900	1794991970	20050	20050	20050	20050	1
365	20231110	131800	1794971920	20050	20050	20050	20050	1
366	20231110	131700	1794951870	20050	20000	20050	20000	345
367	20231110	131600	1788035920	20050	20050	20050	20050	1
368	20231110	131500	1788015870	20050	20050	20050	20050	115
369	20231110	131400	1785710120	20050	20050	20050	20050	4
370	20231110	131300	1785629920	20050	20050	20050	20000	195
371	20231110	131200	1781725170	20050	20050	20050	20000	80
372	20231110	131100	1780123070	20100	20100	20100	20100	101
373	20231110	131000	1778092970	20100	20050	20100	20050	11
374	20231110	130900	1777872370	20050	20050	20050	20050	7
375	20231110	130800	1777732020	20050	20050	20050	20050	1
376	20231110	130700	1777711970	20050	20050	20050	20050	1
377	20231110	130600	1777691920	20050	20050	20050	20050	13
378	20231110	130500	1777431270	20050	20100	20100	20050	21
379	20231110	130400	1777010170	20050	20050	20050	20050	41
380	20231110	130300	1776188120	20050	20050	20050	20050	1
381	20231110	130200	1776168070	20050	20050	20050	20050	45
382	20231110	130100	1775265820	20050	20050	20050	20050	554
383	20231110	130000	1764158120	20050	20050	20050	20050	29
384	20231110	125900	1763576670	20000	20000	20050	20000	94
385	20231110	125800	1761695420	20050	20050	20050	20050	2
386	20231110	125700	1761655320	20050	20050	20050	20050	6
387	20231110	125600	1761535020	20050	20050	20050	20000	145
388	20231110	125500	1758632920	20050	20100	20100	20050	10
389	20231110	125400	1758432370	20050	20050	20050	20050	50
390	20231110	125300	1757429870	20100	20050	20100	20050	11
391	20231110	125200	1757209270	20100	20050	20100	20050	214
392	20231110	125100	1752917820	20050	20100	20100	20050	44
393	20231110	125000	1752034370	20100	20100	20100	20100	1
394	20231110	124900	1752014270	20100	20100	20100	20100	2
395	20231110	124800	1751974070	20100	20050	20100	20050	37
396	20231110	124700	1751232170	20100	20050	20100	20050	25
397	20231110	124600	1750730870	20100	20100	20100	20100	1
398	20231110	124500	1750710770	20100	20100	20100	20100	51
399	20231110	124400	1749685670	20050	20050	20050	20050	1
400	20231110	124300	1749665620	20100	20050	20100	20050	7
401	20231110	124200	1749525220	20100	20100	20100	20000	1793
402	20231110	124100	1713625570	20100	20100	20100	20100	2
403	20231110	124000	1713585370	20100	20100	20100	20100	2
404	20231110	123900	1713545170	20050	20100	20100	20050	42
405	20231110	123800	1712701020	20100	20100	20100	20100	1
406	20231110	123700	1712680920	20100	20100	20100	20100	1
407	20231110	123600	1712660820	20100	20100	20100	20100	1
408	20231110	123500	1712640720	20050	20100	20100	20050	6
409	20231110	123400	1712520370	20050	20100	20100	20050	435
410	20231110	123300	1703796370	20100	20100	20100	20100	3
411	20231110	123200	1703736070	20100	20050	20100	20050	601
412	20231110	123100	1691685970	20100	20100	20100	20100	1
413	20231110	123000	1691665870	20100	20050	20100	20050	7
414	20231110	122900	1691525470	20100	20100	20100	20100	40
415	20231110	122800	1690721470	20100	20100	20100	20100	1
416	20231110	122700	1690701370	20100	20100	20100	20100	2
417	20231110	122600	1690661170	20100	20100	20100	20100	1
418	20231110	122500	1690641070	20050	20100	20100	20050	243
419	20231110	122400	1685762620	20100	20100	20100	20100	0
420	20231110	122300	1685762620	20100	20100	20100	20100	6
421	20231110	122200	1685642020	20100	20100	20100	20100	4
422	20231110	122100	1685561620	20100	20100	20100	20100	1
423	20231110	122000	1685541520	20100	20100	20100	20100	1
424	20231110	121900	1685521420	20100	20050	20100	20050	501
425	20231110	121800	1675476320	20100	20100	20100	20100	140
426	20231110	121700	1672662320	20100	20100	20100	20100	6
427	20231110	121600	1672541720	20100	20100	20100	20100	26
428	20231110	121500	1672019120	20050	20100	20100	19990	6464
429	20231110	121400	1542704460	20100	20100	20100	20100	298
430	20231110	121300	1536714660	20100	20100	20100	20100	1
431	20231110	121200	1536694560	20100	20100	20100	20100	1
432	20231110	121100	1536674460	20100	20100	20100	20100	1
433	20231110	121000	1536654360	20100	20100	20100	20100	1
434	20231110	120900	1536634260	20100	20050	20100	20050	60
435	20231110	120800	1535431210	20100	20100	20100	20100	1
436	20231110	120700	1535411110	20100	20100	20100	20100	1
437	20231110	120600	1535391010	20050	20000	20050	20000	107
438	20231110	120500	1533250660	20000	20050	20050	20000	571
439	20231110	120400	1521825460	20050	20050	20050	20050	0
440	20231110	120300	1521825460	20050	20050	20050	20050	67
441	20231110	120200	1520482110	20100	20100	20100	20100	1
442	20231110	120100	1520462010	20000	20100	20100	20000	41
443	20231110	120000	1519641910	20100	20100	20100	20100	3
444	20231110	115900	1519581610	20100	20100	20100	20050	564
445	20231110	115800	1508272960	20100	20100	20100	20100	59
446	20231110	115700	1507087060	20100	20100	20100	20100	11
447	20231110	115600	1506865960	20100	20100	20100	20100	1
448	20231110	115500	1506845860	20100	20100	20100	20100	1
449	20231110	115400	1506825760	20100	20100	20100	20100	20
450	20231110	115300	1506423760	20100	20100	20100	20100	1
451	20231110	115200	1506403660	20050	20100	20100	20050	25
452	20231110	115100	1505902360	20100	20100	20100	20100	1
453	20231110	115000	1505882260	20100	20100	20100	20100	1
454	20231110	114900	1505862160	20100	20050	20100	20050	748
455	20231110	114800	1490853360	20050	20050	20050	20050	206
456	20231110	114700	1486723060	20100	20050	20100	20050	74
457	20231110	114600	1485239310	20100	20100	20100	20100	3
458	20231110	114500	1485179010	20100	20100	20100	20100	1
459	20231110	114400	1485158910	20100	20100	20100	20100	3
460	20231110	114300	1485098610	20100	20050	20100	20000	106
461	20231110	114200	1482977560	20100	20050	20100	20050	783
462	20231110	114100	1467277960	20100	20100	20100	20100	1
463	20231110	114000	1467257860	20100	20100	20100	20100	2
464	20231110	113900	1467217660	20050	20150	20150	20050	1090
465	20231110	113800	1445322860	20150	20150	20150	20150	1
466	20231110	113700	1445302710	20150	20100	20150	20100	20
467	20231110	113600	1444900160	20100	20200	20200	20100	105
468	20231110	113500	1442784960	20100	20200	20200	20100	31
469	20231110	113400	1442161760	20200	20150	20200	20150	35
470	20231110	113300	1441456460	20150	20150	20150	20150	6
471	20231110	113200	1441335560	20150	20150	20150	20150	460
472	20231110	113100	1432066560	20200	20200	20200	20200	4
473	20231110	113000	1431985760	20150	20200	20200	20150	11
474	20231110	112900	1431764060	20200	20200	20200	20200	2
475	20231110	112800	1431723660	20200	20150	20200	20150	51
476	20231110	112700	1430695960	20200	20200	20200	20200	1
477	20231110	112600	1430675760	20200	20200	20200	20200	1
478	20231110	112500	1430655560	20200	20200	20200	20200	1
479	20231110	112400	1430635360	20150	20200	20200	20150	27
480	20231110	112300	1430090010	20200	20200	20200	20200	3
481	20231110	112200	1430029410	20200	20200	20200	20200	5
482	20231110	112100	1429928410	20200	20200	20200	20200	30
483	20231110	112000	1429322410	20200	20200	20200	20200	0
484	20231110	111900	1429322410	20200	20200	20200	20200	30
485	20231110	111800	1428716410	20250	20250	20250	20250	0
486	20231110	111700	1428716410	20250	20250	20250	20250	0
487	20231110	111600	1428716410	20250	20200	20250	20200	5
488	20231110	111500	1428615360	20200	20200	20200	20200	0
489	20231110	111400	1428615360	20200	20200	20200	20150	428
490	20231110	111300	1419977310	20200	20200	20200	20200	0
491	20231110	111200	1419977310	20200	20200	20200	20200	57
492	20231110	111100	1418825910	20200	20250	20250	20200	365
493	20231110	111000	1411434910	20300	20300	20300	20250	827
494	20231110	110900	1394647160	20350	20350	20350	20350	0
495	20231110	110800	1394647160	20350	20350	20350	20350	1
496	20231110	110700	1394626810	20350	20350	20350	20350	101
497	20231110	110600	1392571460	20350	20350	20350	20350	0
498	20231110	110500	1392571460	20350	20350	20350	20350	0
499	20231110	110400	1392571460	20350	20350	20350	20350	4
500	20231110	110300	1392490060	20350	20400	20400	20350	327
501	20231110	110200	1385835560	20350	20400	20400	20350	325
502	20231110	110100	1379221660	20400	20400	20400	20400	4
503	20231110	110000	1379140060	20400	20350	20400	20350	62
504	20231110	105900	1377878260	20300	20350	20350	20300	997
505	20231110	105800	1357612060	20350	20350	20350	20350	5
506	20231110	105700	1357510310	20400	20400	20400	20400	308
507	20231110	105600	1351227110	20400	20400	20400	20400	7
508	20231110	105500	1351084310	20350	20400	20400	20350	15
509	20231110	105400	1350778810	20450	20450	20450	20450	0
510	20231110	105300	1350778810	20450	20400	20450	20400	1178
511	20231110	105200	1326747410	20350	20350	20350	20350	329
512	20231110	105100	1320052260	20300	20300	20300	20300	0
513	20231110	105000	1320052260	20300	20300	20300	20300	423
514	20231110	104900	1311465360	20250	20300	20300	20250	471
515	20231110	104800	1301906560	20300	20300	20300	20250	213
516	20231110	104700	1297590460	20300	20250	20300	20250	11
517	20231110	104600	1297367660	20200	20300	20300	20200	4
518	20231110	104500	1297286560	20300	20300	20300	20250	150
519	20231110	104400	1294241610	20300	20250	20300	20250	9
520	20231110	104300	1294059310	20250	20250	20250	20250	194
521	20231110	104200	1290130810	20250	20250	20250	20250	150
522	20231110	104100	1287093310	20250	20250	20250	20250	0
523	20231110	104000	1287093310	20250	20200	20250	20200	97
524	20231110	103900	1285129560	20200	20150	20200	20150	200
525	20231110	103800	1281093860	20200	20250	20250	20200	377
526	20231110	103700	1273478310	20300	20150	20300	20150	2751
527	20231110	103600	1217920510	20150	20150	20150	20150	131
528	20231110	103500	1215280860	20150	20100	20150	20100	4
529	20231110	103400	1215200410	20150	20150	20150	20150	0
530	20231110	103300	1215200410	20150	20100	20150	20100	502
531	20231110	103200	1205110110	20150	20100	20150	20100	230
532	20231110	103100	1200484260	20100	20100	20100	20100	441
533	20231110	103000	1191620160	20150	20150	20150	20150	53
534	20231110	102900	1190552210	20150	20150	20150	20050	104
535	20231110	102800	1188466610	20150	20150	20150	20150	40
536	20231110	102700	1187660610	20150	20100	20150	20100	273
537	20231110	102600	1182162060	20150	20100	20150	20100	543
538	20231110	102500	1171247710	20100	20050	20100	20050	96
539	20231110	102400	1169321710	20050	20050	20050	20050	505
540	20231110	102300	1159196460	20050	20050	20050	20050	2
541	20231110	102200	1159156360	20000	20000	20000	20000	0
542	20231110	102100	1159156360	20000	20000	20050	20000	149
543	20231110	102000	1156172760	20000	20000	20000	19950	2170
544	20231110	101900	1112831080	20000	20000	20000	20000	102
545	20231110	101800	1110791080	20000	20000	20050	20000	106
546	20231110	101700	1108670980	20050	20000	20050	20000	139
547	20231110	101600	1105890880	20050	19980	20050	19980	126
548	20231110	101500	1103373330	19980	20000	20000	19980	21
549	20231110	101400	1102953730	20000	20050	20050	19980	1174
550	20231110	101300	1079482360	20000	19970	20000	19970	405
551	20231110	101200	1071387470	19970	19990	19990	19960	600
552	20231110	101100	1059396950	19960	20050	20050	19960	1360
553	20231110	101000	1032224800	19990	19990	19990	19990	425
554	20231110	100900	1023729050	20050	20050	20050	20050	0
555	20231110	100800	1023729050	20050	20050	20050	20050	7
556	20231110	100700	1023588700	19980	19980	20050	19970	601
557	20231110	100600	1011578320	19970	20050	20050	19970	412
558	20231110	100500	1003342260	20050	20050	20050	20050	0
559	20231110	100400	1003342260	20050	20050	20050	20050	150
560	20231110	100300	1000334760	20050	19960	20050	19940	8154
561	20231110	100200	837653090	19970	20050	20050	19970	3499
562	20231110	100100	767682600	20050	20050	20050	20000	50
563	20231110	100000	766682250	20000	20100	20100	20000	1327
564	20231110	095900	740079750	20050	20100	20100	20050	152
565	20231110	095800	737032050	20100	20100	20100	20050	588
566	20231110	095700	725239800	20100	20150	20150	20050	1062
567	20231110	095600	703894850	20150	20150	20150	20150	1
568	20231110	095500	703874700	20200	20200	20200	20200	106
569	20231110	095400	701733500	20150	20150	20200	20150	22
570	20231110	095300	701290100	20150	20150	20150	20150	521
571	20231110	095200	690791950	20150	20150	20150	20150	658
572	20231110	095100	677533250	20200	20150	20200	20150	402
573	20231110	095000	669432850	20150	20150	20150	20150	156
574	20231110	094900	666289450	20150	20150	20150	20100	256
575	20231110	094800	661131550	20200	20250	20250	20150	11
576	20231110	094700	660909450	20200	20150	20200	20150	4630
577	20231110	094600	567586200	20100	20100	20150	20100	1182
578	20231110	094500	543825950	20100	20100	20100	20100	206
579	20231110	094400	539685350	20150	20200	20200	20150	916
580	20231110	094300	521227350	20200	20200	20200	20200	23
581	20231110	094200	520762750	20200	20150	20200	20150	23
582	20231110	094100	520299050	20150	20150	20200	20150	258
583	20231110	094000	515100100	20150	20150	20150	20150	25
584	20231110	093900	514596350	20100	20100	20100	20100	144
585	20231110	093800	511701950	20200	20150	20200	20150	79
586	20231110	093700	510108350	20200	20200	20200	20150	716
587	20231110	093600	495680200	20200	20150	20200	20150	497
588	20231110	093500	485643000	20100	20200	20200	20100	935
589	20231110	093400	466842800	20150	20150	20200	20100	118
590	20231110	093300	464466650	20100	20100	20150	20100	1262
591	20231110	093200	439079150	20150	20200	20200	20150	570
592	20231110	093100	427583900	20200	20150	20200	20100	489
593	20231110	093000	417727900	20150	20100	20150	20100	3
594	20231110	092900	417667500	20100	20200	20200	20100	792
595	20231110	092800	401700600	20250	20150	20250	20150	1119
596	20231110	092700	379141550	20150	20150	20150	20050	865
597	20231110	092600	361760500	20150	20150	20150	20150	40
598	20231110	092500	360954500	20150	20150	20150	20100	239
599	20231110	092400	356146850	20150	20150	20150	20100	421
600	20231110	092300	347675150	20200	20150	20200	20100	651
601	20231110	092200	334557300	20100	20100	20150	20100	374
602	20231110	092100	327039650	20150	20100	20150	20100	401
603	20231110	092000	318976550	20150	20100	20150	20050	238
604	20231110	091900	314197250	20100	20050	20150	20050	1294
605	20231110	091800	288194150	20050	20150	20150	20050	1252
606	20231110	091700	263034600	20100	20200	20200	20100	166
607	20231110	091600	259696150	20150	20150	20200	20150	253
608	20231110	091500	254597950	20200	20300	20300	20200	2518
609	20231110	091400	203733800	20250	20250	20250	20200	435
610	20231110	091300	194936950	20250	20250	20300	20250	698
611	20231110	091200	180802200	20250	20300	20300	20200	192
612	20231110	091100	176914900	20300	20250	20350	20250	725
613	20231110	091000	162215800	20250	20300	20350	20250	399
614	20231110	090900	154123400	20300	20200	20300	20150	841
615	20231110	090800	137069150	20250	20300	20300	20200	617
616	20231110	090700	124583550	20250	20250	20250	20250	342
617	20231110	090600	117658050	20250	20150	20250	20150	200
618	20231110	090500	113622250	20250	20300	20300	20200	247
619	20231110	090400	108626050	20200	20300	20300	20200	86
620	20231110	090300	106884550	20300	20300	20300	20250	199
621	20231110	090200	102845050	20300	20300	20400	20250	451
622	20231110	090100	93678700	20350	20150	20400	20100	1054
623	20231110	090000	72297350	20150	20050	20150	19910	3590