KissMeData/048910/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	192800	835425300	12020	12020	12020	12020	1268
3	20231109	192700	835425300	12020	12020	12020	12020	0
4	20231109	192600	835425300	12020	12020	12020	12020	0
5	20231109	192500	835425300	12020	12020	12020	12020	0
6	20231109	192400	835425300	12020	12020	12020	12020	0
7	20231109	192300	835425300	12020	12020	12020	12020	0
8	20231109	192200	835425300	12020	12020	12020	12020	0
9	20231109	192100	835425300	12020	12020	12020	12020	0
10	20231109	192000	835425300	12020	12020	12020	12020	0
11	20231109	191900	835425300	12020	12020	12020	12020	0
12	20231109	191800	835425300	12020	12020	12020	12020	0
13	20231109	191700	835425300	12020	12020	12020	12020	0
14	20231109	191600	835425300	12020	12020	12020	12020	0
15	20231109	191500	835425300	12020	12020	12020	12020	0
16	20231109	191400	835425300	12020	12020	12020	12020	0
17	20231109	191300	835425300	12020	12020	12020	12020	0
18	20231109	191200	835425300	12020	12020	12020	12020	0
19	20231109	191100	835425300	12020	12020	12020	12020	0
20	20231109	191000	835425300	12020	12020	12020	12020	0
21	20231109	190900	835425300	12020	12020	12020	12020	0
22	20231109	190800	835425300	12020	12020	12020	12020	0
23	20231109	190700	835425300	12020	12020	12020	12020	0
24	20231109	190600	835425300	12020	12020	12020	12020	0
25	20231109	190500	835425300	12020	12020	12020	12020	0
26	20231109	190400	835425300	12020	12020	12020	12020	0
27	20231109	190300	835425300	12020	12020	12020	12020	0
28	20231109	190200	835425300	12020	12020	12020	12020	0
29	20231109	190100	835425300	12020	12020	12020	12020	0
30	20231109	190000	835425300	12020	12020	12020	12020	0
31	20231109	185900	835425300	12020	12020	12020	12020	0
32	20231109	185800	835425300	12020	12020	12020	12020	1268
33	20231109	185700	835425300	12020	12020	12020	12020	0
34	20231109	185600	835425300	12020	12020	12020	12020	0
35	20231109	185500	835425300	12020	12020	12020	12020	0
36	20231109	185400	835425300	12020	12020	12020	12020	0
37	20231109	185300	835425300	12020	12020	12020	12020	0
38	20231109	185200	835425300	12020	12020	12020	12020	0
39	20231109	185100	835425300	12020	12020	12020	12020	0
40	20231109	185000	835425300	12020	12020	12020	12020	0
41	20231109	184900	835425300	12020	12020	12020	12020	0
42	20231109	184800	835425300	12020	12020	12020	12020	0
43	20231109	184700	835425300	12020	12020	12020	12020	0
44	20231109	184600	835425300	12020	12020	12020	12020	0
45	20231109	184500	835425300	12020	12020	12020	12020	0
46	20231109	184400	835425300	12020	12020	12020	12020	0
47	20231109	184300	835425300	12020	12020	12020	12020	0
48	20231109	184200	835425300	12020	12020	12020	12020	0
49	20231109	184100	835425300	12020	12020	12020	12020	0
50	20231109	184000	835425300	12020	12020	12020	12020	0
51	20231109	183900	835425300	12020	12020	12020	12020	0
52	20231109	183800	835425300	12020	12020	12020	12020	0
53	20231109	183700	835425300	12020	12020	12020	12020	0
54	20231109	183600	835425300	12020	12020	12020	12020	0
55	20231109	183500	835425300	12020	12020	12020	12020	0
56	20231109	183400	835425300	12020	12020	12020	12020	0
57	20231109	183300	835425300	12020	12020	12020	12020	0
58	20231109	183200	835425300	12020	12020	12020	12020	0
59	20231109	183100	835425300	12020	12020	12020	12020	0
60	20231109	183000	835425300	12020	12020	12020	12020	0
61	20231109	182900	835425300	12020	12020	12020	12020	0
62	20231109	182800	835425300	12020	12020	12020	12020	1268
63	20231109	182700	835425300	12020	12020	12020	12020	0
64	20231109	182600	835425300	12020	12020	12020	12020	0
65	20231109	182500	835425300	12020	12020	12020	12020	0
66	20231109	182400	835425300	12020	12020	12020	12020	0
67	20231109	182300	835425300	12020	12020	12020	12020	0
68	20231109	182200	835425300	12020	12020	12020	12020	0
69	20231109	182100	835425300	12020	12020	12020	12020	0
70	20231109	182000	835425300	12020	12020	12020	12020	0
71	20231109	181900	835425300	12020	12020	12020	12020	0
72	20231109	181800	835425300	12020	12020	12020	12020	0
73	20231109	181700	835425300	12020	12020	12020	12020	0
74	20231109	181600	835425300	12020	12020	12020	12020	0
75	20231109	181500	835425300	12020	12020	12020	12020	0
76	20231109	181400	835425300	12020	12020	12020	12020	0
77	20231109	181300	835425300	12020	12020	12020	12020	0
78	20231109	181200	835425300	12020	12020	12020	12020	0
79	20231109	181100	835425300	12020	12020	12020	12020	0
80	20231109	181000	835425300	12020	12020	12020	12020	0
81	20231109	180900	835425300	12020	12020	12020	12020	0
82	20231109	180800	835425300	12020	12020	12020	12020	0
83	20231109	180700	835425300	12020	12020	12020	12020	0
84	20231109	180600	835425300	12020	12020	12020	12020	0
85	20231109	180500	835425300	12020	12020	12020	12020	0
86	20231109	180400	835425300	12020	12020	12020	12020	0
87	20231109	180300	835425300	12020	12020	12020	12020	0
88	20231109	180200	835425300	12020	12020	12020	12020	0
89	20231109	180100	835425300	12020	12020	12020	12020	0
90	20231109	180000	835425300	12020	12020	12020	12020	0
91	20231109	175900	835425300	12020	12020	12020	12020	0
92	20231109	175800	835425300	12020	12020	12020	12020	1268
93	20231109	175700	835425300	12020	12020	12020	12020	0
94	20231109	175600	835425300	12020	12020	12020	12020	0
95	20231109	175500	835425300	12020	12020	12020	12020	0
96	20231109	175400	835425300	12020	12020	12020	12020	0
97	20231109	175300	835425300	12020	12020	12020	12020	0
98	20231109	175200	835425300	12020	12020	12020	12020	0
99	20231109	175100	835425300	12020	12020	12020	12020	0
100	20231109	175000	835425300	12020	12020	12020	12020	0
101	20231109	174900	835425300	12020	12020	12020	12020	0
102	20231109	174800	835425300	12020	12020	12020	12020	0
103	20231109	174700	835425300	12020	12020	12020	12020	0
104	20231109	174600	835425300	12020	12020	12020	12020	0
105	20231109	174500	835425300	12020	12020	12020	12020	0
106	20231109	174400	835425300	12020	12020	12020	12020	0
107	20231109	174300	835425300	12020	12020	12020	12020	0
108	20231109	174200	835425300	12020	12020	12020	12020	0
109	20231109	174100	835425300	12020	12020	12020	12020	0
110	20231109	174000	835425300	12020	12020	12020	12020	0
111	20231109	173900	835425300	12020	12020	12020	12020	0
112	20231109	173800	835425300	12020	12020	12020	12020	0
113	20231109	173700	835425300	12020	12020	12020	12020	0
114	20231109	173600	835425300	12020	12020	12020	12020	0
115	20231109	173500	835425300	12020	12020	12020	12020	0
116	20231109	173400	835425300	12020	12020	12020	12020	0
117	20231109	173300	835425300	12020	12020	12020	12020	0
118	20231109	173200	835425300	12020	12020	12020	12020	0
119	20231109	173100	835425300	12020	12020	12020	12020	0
120	20231109	173000	835425300	12020	12020	12020	12020	0
121	20231109	172900	835425300	12020	12020	12020	12020	0
122	20231109	172800	835425300	12020	12020	12020	12020	1268
123	20231109	172700	835425300	12020	12020	12020	12020	0
124	20231109	172600	835425300	12020	12020	12020	12020	0
125	20231109	172500	835425300	12020	12020	12020	12020	0
126	20231109	172400	835425300	12020	12020	12020	12020	0
127	20231109	172300	835425300	12020	12020	12020	12020	0
128	20231109	172200	835425300	12020	12020	12020	12020	0
129	20231109	172100	835425300	12020	12020	12020	12020	0
130	20231109	172000	835425300	12020	12020	12020	12020	0
131	20231109	171900	835425300	12020	12020	12020	12020	0
132	20231109	171800	835425300	12020	12020	12020	12020	0
133	20231109	171700	835425300	12020	12020	12020	12020	0
134	20231109	171600	835425300	12020	12020	12020	12020	0
135	20231109	171500	835425300	12020	12020	12020	12020	0
136	20231109	171400	835425300	12020	12020	12020	12020	0
137	20231109	171300	835425300	12020	12020	12020	12020	0
138	20231109	171200	835425300	12020	12020	12020	12020	0
139	20231109	171100	835425300	12020	12020	12020	12020	0
140	20231109	171000	835425300	12020	12020	12020	12020	0
141	20231109	170900	835425300	12020	12020	12020	12020	0
142	20231109	170800	835425300	12020	12020	12020	12020	0
143	20231109	170700	835425300	12020	12020	12020	12020	0
144	20231109	170600	835425300	12020	12020	12020	12020	0
145	20231109	170500	835425300	12020	12020	12020	12020	0
146	20231109	170400	835425300	12020	12020	12020	12020	0
147	20231109	170300	835425300	12020	12020	12020	12020	0
148	20231109	170200	835425300	12020	12020	12020	12020	0
149	20231109	170100	835425300	12020	12020	12020	12020	0
150	20231109	170000	835425300	12020	12020	12020	12020	0
151	20231109	165900	835425300	12020	12020	12020	12020	0
152	20231109	165800	835425300	12020	12020	12020	12020	1268
153	20231109	165700	835425300	12020	12020	12020	12020	0
154	20231109	165600	835425300	12020	12020	12020	12020	0
155	20231109	165500	835425300	12020	12020	12020	12020	0
156	20231109	165400	835425300	12020	12020	12020	12020	0
157	20231109	165300	835425300	12020	12020	12020	12020	0
158	20231109	165200	835425300	12020	12020	12020	12020	0
159	20231109	165100	835425300	12020	12020	12020	12020	0
160	20231109	165000	835425300	12020	12020	12020	12020	0
161	20231109	164900	835425300	12020	12020	12020	12020	0
162	20231109	164800	835425300	12020	12020	12020	12020	0
163	20231109	164700	835425300	12020	12020	12020	12020	0
164	20231109	164600	835425300	12020	12020	12020	12020	0
165	20231109	164500	835425300	12020	12020	12020	12020	0
166	20231109	164400	835425300	12020	12020	12020	12020	0
167	20231109	164300	835425300	12020	12020	12020	12020	0
168	20231109	164200	835425300	12020	12020	12020	12020	0
169	20231109	164100	835425300	12020	12020	12020	12020	0
170	20231109	164000	835425300	12020	12020	12020	12020	0
171	20231109	163900	835425300	12020	12020	12020	12020	0
172	20231109	163800	835425300	12020	12020	12020	12020	0
173	20231109	163700	835425300	12020	12020	12020	12020	0
174	20231109	163600	835425300	12020	12020	12020	12020	0
175	20231109	163500	835425300	12020	12020	12020	12020	0
176	20231109	163400	835425300	12020	12020	12020	12020	0
177	20231109	163300	835425300	12020	12020	12020	12020	0
178	20231109	163200	835425300	12020	12020	12020	12020	0
179	20231109	163100	835425300	12020	12020	12020	12020	0
180	20231109	163000	835425300	12020	12020	12020	12020	0
181	20231109	162900	835425300	12020	12020	12020	12020	0
182	20231109	162800	835425300	12020	12020	12020	12020	1268
183	20231109	162700	835425300	12020	12020	12020	12020	0
184	20231109	162600	835425300	12020	12020	12020	12020	0
185	20231109	162500	835425300	12020	12020	12020	12020	0
186	20231109	162400	835425300	12020	12020	12020	12020	0
187	20231109	162300	835425300	12020	12020	12020	12020	0
188	20231109	162200	835425300	12020	12020	12020	12020	0
189	20231109	162100	835425300	12020	12020	12020	12020	0
190	20231109	162000	835425300	12020	12020	12020	12020	0
191	20231109	161900	835425300	12020	12020	12020	12020	0
192	20231109	161800	835425300	12020	12020	12020	12020	0
193	20231109	161700	835425300	12020	12020	12020	12020	0
194	20231109	161600	835425300	12020	12020	12020	12020	0
195	20231109	161500	835425300	12020	12020	12020	12020	0
196	20231109	161400	835425300	12020	12020	12020	12020	0
197	20231109	161300	835425300	12020	12020	12020	12020	0
198	20231109	161200	835425300	12020	12020	12020	12020	0
199	20231109	161100	835425300	12020	12020	12020	12020	0
200	20231109	161000	835425300	12020	12020	12020	12020	0
201	20231109	160900	835425300	12020	12020	12020	12020	0
202	20231109	160800	835425300	12020	12020	12020	12020	0
203	20231109	160700	835425300	12020	12020	12020	12020	0
204	20231109	160600	835425300	12020	12020	12020	12020	0
205	20231109	160500	835425300	12020	12020	12020	12020	0
206	20231109	160400	835425300	12020	12020	12020	12020	0
207	20231109	160300	835425300	12020	12020	12020	12020	0
208	20231109	160200	835425300	12020	12020	12020	12020	0
209	20231109	160100	835425300	12020	12020	12020	12020	0
210	20231109	160000	835425300	12020	12020	12020	12020	0
211	20231109	155900	835425300	12020	12020	12020	12020	0
212	20231109	155800	835425300	12020	12020	12020	12020	1268
213	20231109	155700	835425300	12020	12020	12020	12020	0
214	20231109	155600	835425300	12020	12020	12020	12020	0
215	20231109	155500	835425300	12020	12020	12020	12020	0
216	20231109	155400	835425300	12020	12020	12020	12020	0
217	20231109	155300	835425300	12020	12020	12020	12020	0
218	20231109	155200	835425300	12020	12020	12020	12020	0
219	20231109	155100	835425300	12020	12020	12020	12020	0
220	20231109	155000	835425300	12020	12020	12020	12020	0
221	20231109	154900	835425300	12020	12020	12020	12020	0
222	20231109	154800	835425300	12020	12020	12020	12020	0
223	20231109	154700	835425300	12020	12020	12020	12020	0
224	20231109	154600	835425300	12020	12020	12020	12020	0
225	20231109	154500	835425300	12020	12020	12020	12020	0
226	20231109	154400	835425300	12020	12020	12020	12020	0
227	20231109	154300	835425300	12020	12020	12020	12020	0
228	20231109	154200	835425300	12020	12020	12020	12020	0
229	20231109	154100	835425300	12020	12020	12020	12020	0
230	20231109	154000	835425300	12020	12020	12020	12020	0
231	20231109	153900	835425300	12020	12020	12020	12020	0
232	20231109	153800	835425300	12020	12020	12020	12020	0
233	20231109	153700	835425300	12020	12020	12020	12020	0
234	20231109	153600	835425300	12020	12020	12020	12020	0
235	20231109	153500	835425300	12020	12020	12020	12020	0
236	20231109	153400	835425300	12020	12020	12020	12020	0
237	20231109	153300	835425300	12020	12020	12020	12020	0
238	20231109	153200	835425300	12020	12020	12020	12020	0
239	20231109	153100	835425300	12020	12020	12020	12020	0
240	20231109	153000	835425300	12020	12020	12020	12020	1268
241	20231109	152900	820183940	12000	12000	12000	12000	0
242	20231109	152800	820183940	12000	12000	12000	12000	0
243	20231109	152700	820183940	12000	12000	12000	12000	0
244	20231109	152600	820183940	12000	12000	12000	12000	0
245	20231109	152500	820183940	12000	12000	12000	12000	0
246	20231109	152400	820183940	12000	12000	12000	12000	0
247	20231109	152300	820183940	12000	12000	12000	12000	0
248	20231109	152200	820183940	12000	12000	12000	12000	0
249	20231109	152100	820183940	12000	12000	12000	12000	0
250	20231109	152000	820183940	12000	12000	12000	12000	0
251	20231109	151900	820183940	12000	11990	12000	11990	54
252	20231109	151800	819535960	11990	11990	11990	11980	85
253	20231109	151700	818517100	11990	11990	11990	11990	7
254	20231109	151600	818433170	12000	11990	12000	11990	96
255	20231109	151500	817282110	11990	11990	12000	11990	14
256	20231109	151400	817114240	11990	12000	12000	11980	117
257	20231109	151300	815711670	12000	12000	12000	12000	108
258	20231109	151200	814415670	12010	12000	12010	12000	88
259	20231109	151100	813359650	12000	12000	12000	12000	334
260	20231109	151000	809351650	12000	11990	12000	11990	104
261	20231109	150900	808104190	11990	11990	11990	11990	194
262	20231109	150800	805778130	11990	11980	11990	11980	63
263	20231109	150700	805022770	11980	11990	11990	11980	94
264	20231109	150600	803895770	11990	11980	11990	11980	345
265	20231109	150500	799759280	11980	11980	11980	11980	27
266	20231109	150400	799435820	11980	11980	11980	11930	94
267	20231109	150300	798312400	11980	11990	11990	11940	339
268	20231109	150200	794248170	11990	11990	11990	11990	6
269	20231109	150100	794176230	11990	11990	12000	11990	96
270	20231109	150000	793024360	11990	11990	11990	11990	13
271	20231109	145900	792868490	11990	11970	11990	11970	71
272	20231109	145800	792017720	11970	11970	11970	11970	30
273	20231109	145700	791658620	11970	11970	11970	11970	154
274	20231109	145600	789815240	11970	11970	11980	11970	15
275	20231109	145500	789635670	11970	11980	11980	11970	50
276	20231109	145400	789036730	11980	11980	11980	11980	6
277	20231109	145300	788964850	11980	11980	11980	11980	15
278	20231109	145200	788785150	11980	11980	11980	11980	13
279	20231109	145100	788629410	11980	11980	11980	11930	105
280	20231109	145000	787373130	11980	11980	11980	11980	448
281	20231109	144900	782006090	11990	11990	11990	11980	163
282	20231109	144800	780051790	11990	11990	11990	11990	20
283	20231109	144700	779811990	11990	11990	11990	11990	13
284	20231109	144600	779656120	11990	12000	12000	11990	162
285	20231109	144500	777712190	11980	12000	12000	11980	518
286	20231109	144400	771496780	12000	12000	12000	12000	203
287	20231109	144300	769060780	12010	11990	12010	11990	240
288	20231109	144200	766180900	11990	11990	11990	11990	6
289	20231109	144100	766108960	11990	11980	11990	11980	37
290	20231109	144000	765665570	11980	11970	11980	11970	17
291	20231109	143900	765462040	11970	11970	11970	11970	8
292	20231109	143800	765366280	11970	11990	11990	11940	95
293	20231109	143700	764230800	11950	11980	11980	11950	350
294	20231109	143600	760046740	11980	11980	11990	11980	14
295	20231109	143500	759879000	11980	11980	11980	11980	13
296	20231109	143400	759723260	11980	11980	11980	11980	7
297	20231109	143300	759639400	11980	11990	11990	11940	251
298	20231109	143200	756636600	11990	11980	11990	11960	104
299	20231109	143100	755391570	11980	11980	11980	11980	6
300	20231109	143000	755319690	11980	11990	11990	11980	17
301	20231109	142900	755115990	11990	11980	11990	11980	83
302	20231109	142800	754121640	11980	11990	11990	11980	97
303	20231109	142700	752958650	12000	12000	12000	11980	302
304	20231109	142600	749338300	11980	11990	11990	11980	94
305	20231109	142500	748211360	11990	11990	11990	11990	7
306	20231109	142400	748127430	11990	12000	12000	11990	58
307	20231109	142300	747431490	12000	11990	12010	11990	822
308	20231109	142200	737568310	11990	11990	11990	11990	7
309	20231109	142100	737484380	12000	12000	12010	12000	306
310	20231109	142000	733811880	12000	12000	12000	12000	87
311	20231109	141900	732767880	12000	12000	12000	12000	13
312	20231109	141800	732611880	12000	12000	12000	12000	13
313	20231109	141700	732455880	12000	11990	12000	11990	468
314	20231109	141600	726843880	11990	12000	12000	11990	17
315	20231109	141500	726640030	11990	11990	11990	11990	13
316	20231109	141400	726484160	11990	11990	11990	11990	13
317	20231109	141300	726328290	11990	11990	11990	11990	94
318	20231109	141200	725201230	11990	11990	11990	11990	13
319	20231109	141100	725045360	11990	11990	11990	11990	6
320	20231109	141000	724973420	11990	11990	11990	11990	52
321	20231109	140900	724349940	11990	11980	11990	11980	20
322	20231109	140800	724110270	11980	11960	11980	11960	915
323	20231109	140700	713165300	11950	11970	11970	11950	549
324	20231109	140600	706599640	11970	11980	11980	11970	33
325	20231109	140500	706204370	11980	11990	11990	11980	194
326	20231109	140400	703878410	11990	11990	11990	11990	17
327	20231109	140300	703674580	11990	11990	11990	11990	29
328	20231109	140200	703326870	12000	12000	12000	11990	105
329	20231109	140100	702066970	12000	11990	12000	11990	15
330	20231109	140000	701887100	12000	11980	12010	11980	220
331	20231109	135900	699247960	11970	11970	11970	11970	52
332	20231109	135800	698625520	11970	11970	11970	11970	13
333	20231109	135700	698469910	11970	11970	11970	11970	10
334	20231109	135600	698350210	11970	11980	11980	11970	16
335	20231109	135500	698158660	11970	11970	11970	11970	117
336	20231109	135400	696758170	11980	11990	11990	11980	275
337	20231109	135300	693462140	12000	12000	12000	11990	105
338	20231109	135200	692202200	12000	12000	12000	12000	12
339	20231109	135100	692058200	12000	12000	12000	12000	7
340	20231109	135000	691974200	12000	12000	12000	11990	626
341	20231109	134900	684466070	12010	12000	12020	12000	920
342	20231109	134800	673424880	12010	12010	12010	12010	87
343	20231109	134700	672380010	12010	12010	12010	12010	140
344	20231109	134600	670698610	12010	12010	12010	12010	125
345	20231109	134500	669197360	12010	12010	12010	12010	61
346	20231109	134400	668464750	12010	12010	12010	12010	78
347	20231109	134300	667527970	12010	12010	12010	12010	53
348	20231109	134200	666891440	12020	12020	12020	12020	1
349	20231109	134100	666879420	12020	12020	12020	12020	0
350	20231109	134000	666879420	12020	12020	12020	12020	5
351	20231109	133900	666819320	12020	12020	12020	12020	1
352	20231109	133800	666807300	12020	12020	12020	12020	145
353	20231109	133700	665064400	12030	12030	12030	12030	192
354	20231109	133600	662754640	12030	12030	12030	12030	0
355	20231109	133500	662754640	12030	12030	12030	12030	2
356	20231109	133400	662730580	12030	12010	12030	12010	115
357	20231109	133300	661349190	12000	12020	12020	12000	948
358	20231109	133200	649968500	12020	12020	12020	12020	1
359	20231109	133100	649956480	12020	12020	12020	12020	1
360	20231109	133000	649944460	12030	12030	12030	12030	39
361	20231109	132900	649475290	12040	12030	12040	12030	124
362	20231109	132800	647983540	12030	12030	12030	12030	133
363	20231109	132700	646383550	12030	12030	12030	12030	92
364	20231109	132600	645276790	12040	12050	12050	12040	510
365	20231109	132500	639134220	12050	12050	12050	12050	41
366	20231109	132400	638640170	12040	12040	12040	12040	59
367	20231109	132300	637929810	12030	12030	12030	12030	22
368	20231109	132200	637665150	12030	12030	12030	12030	51
369	20231109	132100	637051620	12030	12030	12030	12030	0
370	20231109	132000	637051620	12030	12030	12030	12030	0
371	20231109	131900	637051620	12030	12030	12030	12020	113
372	20231109	131800	635692390	12030	12030	12030	12030	0
373	20231109	131700	635692390	12030	12040	12040	12030	91
374	20231109	131600	634596850	12040	12050	12050	12040	173
375	20231109	131500	632512500	12050	12040	12050	12040	75
376	20231109	131400	631609480	12020	12030	12030	12020	268
377	20231109	131300	628387260	12030	12030	12030	12030	41
378	20231109	131200	627894030	12030	12030	12030	12030	122
379	20231109	131100	626426370	12040	12050	12050	12040	199
380	20231109	131000	624029610	12050	12050	12050	12050	124
381	20231109	130900	622535410	12060	12060	12060	12060	138
382	20231109	130800	620871130	12060	12070	12070	12060	242
383	20231109	130700	617950610	12060	12070	12070	12060	169
384	20231109	130600	615911950	12070	12050	12080	12040	900
385	20231109	130500	605061680	12040	12040	12040	12040	0
386	20231109	130400	605061680	12040	12040	12040	12040	11
387	20231109	130300	604929240	12040	12040	12040	12040	71
388	20231109	130200	604074400	12040	12050	12050	12040	8
389	20231109	130100	603978060	12040	12040	12040	12040	52
390	20231109	130000	603351980	12040	12040	12040	12040	0
391	20231109	125900	603351980	12040	12040	12040	12040	20
392	20231109	125800	603111180	12050	12050	12050	12050	1
393	20231109	125700	603099130	12050	12050	12050	12050	74
394	20231109	125600	602207430	12060	12060	12070	12060	127
395	20231109	125500	600675770	12070	12060	12070	12060	32
396	20231109	125400	600289830	12070	12060	12070	12060	157
397	20231109	125300	598395740	12050	12050	12050	12050	0
398	20231109	125200	598395740	12050	12050	12050	12050	49
399	20231109	125100	597805290	12060	12010	12060	12010	2044
400	20231109	125000	573200300	12010	12010	12010	12010	0
401	20231109	124900	573200300	12010	12010	12010	12010	108
402	20231109	124800	571903220	12020	12010	12020	12010	102
403	20231109	124700	570678190	12010	12020	12020	12010	123
404	20231109	124600	569200030	12020	12010	12020	12010	91
405	20231109	124500	568107070	12020	12020	12020	12020	4
406	20231109	124400	568058990	12020	12020	12020	12020	93
407	20231109	124300	566941130	12020	12020	12020	12020	0
408	20231109	124200	566941130	12020	12020	12020	12020	94
409	20231109	124100	565811250	12020	12010	12020	12010	69
410	20231109	124000	564982540	12010	12010	12010	12010	178
411	20231109	123900	562844760	12010	12010	12010	12010	0
412	20231109	123800	562844760	12010	12010	12010	12010	0
413	20231109	123700	562844760	12010	12010	12010	12010	2
414	20231109	123600	562820740	12010	12010	12010	12010	6
415	20231109	123500	562748680	12020	12020	12020	12020	1
416	20231109	123400	562736660	12010	12010	12010	12010	0
417	20231109	123300	562736660	12010	12010	12010	12010	2
418	20231109	123200	562712640	12010	12010	12010	12000	107
419	20231109	123100	561427880	12010	12010	12010	12010	6
420	20231109	123000	561355820	12010	12010	12010	12010	72
421	20231109	122900	560491100	12020	12020	12020	12020	324
422	20231109	122800	556596620	12030	12030	12030	12030	2
423	20231109	122700	556572560	12020	12020	12020	12020	6
424	20231109	122600	556500440	12020	12020	12020	12020	0
425	20231109	122500	556500440	12020	12020	12020	12020	110
426	20231109	122400	555178240	12020	12020	12020	12020	5
427	20231109	122300	555118140	12020	12020	12020	12020	0
428	20231109	122200	555118140	12020	12010	12020	12010	113
429	20231109	122100	553759900	12020	12020	12020	12020	2
430	20231109	122000	553735860	12010	12010	12010	12010	0
431	20231109	121900	553735860	12010	12010	12010	12010	41
432	20231109	121800	553243450	12010	12010	12010	12010	20
433	20231109	121700	553003250	12010	12010	12010	12010	2
434	20231109	121600	552979230	12020	12020	12020	12020	0
435	20231109	121500	552979230	12020	12020	12020	12020	209
436	20231109	121400	550467050	12030	12020	12030	12020	5
437	20231109	121300	550406930	12030	12030	12030	12030	0
438	20231109	121200	550406930	12030	12030	12030	12030	5
439	20231109	121100	550346780	12020	12020	12020	12020	2
440	20231109	121000	550322740	12020	12020	12020	12020	13
441	20231109	120900	550166480	12020	12020	12020	12020	52
442	20231109	120800	549541440	12030	12030	12030	12030	2
443	20231109	120700	549517380	12030	12030	12030	12030	50
444	20231109	120600	548915880	12040	12040	12040	12040	0
445	20231109	120500	548915880	12040	12040	12040	12040	363
446	20231109	120400	544545360	12040	12040	12040	12040	36
447	20231109	120300	544111920	12040	12020	12040	12020	231
448	20231109	120200	541333130	12020	12020	12020	12020	2
449	20231109	120100	541309090	12030	12030	12030	12030	1
450	20231109	120000	541297060	12030	12030	12030	12030	33
451	20231109	115900	540900070	12030	12030	12030	12030	53
452	20231109	115800	540262480	12030	12030	12030	12030	5
453	20231109	115700	540202330	12030	12030	12030	12030	0
454	20231109	115600	540202330	12030	12030	12030	12030	0
455	20231109	115500	540202330	12030	12030	12030	12030	24
456	20231109	115400	539913610	12030	12030	12030	12030	18
457	20231109	115300	539697070	12020	12020	12020	12020	25
458	20231109	115200	539396570	12020	12030	12030	12020	84
459	20231109	115100	538386060	12030	12030	12030	12030	10
460	20231109	115000	538265760	12030	12030	12030	12030	9
461	20231109	114900	538157490	12040	12030	12040	12030	200
462	20231109	114800	535750510	12030	12030	12030	12030	33
463	20231109	114700	535353520	12020	12020	12020	12020	50
464	20231109	114600	534752520	12020	12030	12030	12020	85
465	20231109	114500	533730270	12030	11970	12030	11970	133
466	20231109	114400	532133540	11970	11970	11970	11970	2
467	20231109	114300	532109600	11970	11970	11970	11970	4
468	20231109	114200	532061720	11970	11970	11970	11970	7
469	20231109	114100	531977930	11980	11970	11980	11970	3
470	20231109	114000	531942010	11970	11970	11970	11970	7
471	20231109	113900	531858220	11960	11970	11970	11960	60
472	20231109	113800	531140600	11970	11970	11970	11970	27
473	20231109	113700	530817410	11970	11970	11970	11970	2
474	20231109	113600	530793470	11970	11970	11980	11970	45
475	20231109	113500	530254810	11970	11970	11970	11970	2
476	20231109	113400	530230870	11980	11980	11980	11980	33
477	20231109	113300	529835530	11970	11970	11970	11970	2
478	20231109	113200	529811590	11970	11970	11970	11960	64
479	20231109	113100	529045520	11970	11960	11970	11960	48
480	20231109	113000	528470980	11960	11960	11960	11960	0
481	20231109	112900	528470980	11960	11960	11960	11960	29
482	20231109	112800	528124140	11960	11960	11960	11960	3
483	20231109	112700	528088260	11960	11970	11970	11960	5
484	20231109	112600	528028440	11970	11970	11970	11970	0
485	20231109	112500	528028440	11970	11970	11970	11970	1
486	20231109	112400	528016470	11970	11970	11970	11970	21
487	20231109	112300	527765100	11950	11950	11950	11950	1
488	20231109	112200	527753150	11970	11940	11970	11940	177
489	20231109	112100	525636260	11960	11960	11960	11940	175
490	20231109	112000	523545270	11970	11970	11970	11970	3
491	20231109	111900	523509360	11950	11950	11950	11950	2
492	20231109	111800	523485460	11970	11960	11970	11950	408
493	20231109	111700	518609220	11980	11980	11980	11980	176
494	20231109	111600	516500740	11980	11980	11980	11980	19
495	20231109	111500	516273120	11980	11980	11980	11980	1
496	20231109	111400	516261140	11980	11980	11980	11950	219
497	20231109	111300	513644000	11980	11980	11980	11980	3
498	20231109	111200	513608060	11970	11970	11970	11970	11
499	20231109	111100	513476390	11970	11960	11970	11950	263
500	20231109	111000	510331650	11970	11970	11970	11970	1
501	20231109	110900	510319680	11960	11990	11990	11960	9
502	20231109	110800	510212010	11990	11990	11990	11990	0
503	20231109	110700	510212010	11990	11960	11990	11960	4
504	20231109	110600	510164110	11990	11990	11990	11990	1
505	20231109	110500	510152120	11990	11990	11990	11990	0
506	20231109	110400	510152120	11990	11980	11990	11980	28
507	20231109	110300	509816500	11990	11980	11990	11980	13
508	20231109	110200	509660700	11960	11980	11980	11960	34
509	20231109	110100	509254040	11960	11960	11960	11960	44
510	20231109	110000	508727800	11960	11990	11990	11960	88
511	20231109	105900	507675070	11990	11990	11990	11990	1
512	20231109	105800	507663080	11970	12030	12030	11970	15
513	20231109	105700	507483380	12030	12030	12030	12030	3
514	20231109	105600	507447290	11990	11990	11990	11990	282
515	20231109	105500	504066110	11990	12010	12010	11990	549
516	20231109	105400	497478990	12020	12020	12020	12020	501
517	20231109	105300	491456970	12010	12010	12010	12010	0
518	20231109	105200	491456970	12010	12010	12010	12010	0
519	20231109	105100	491456970	12010	12010	12010	12010	18
520	20231109	105000	491240790	12000	12000	12000	12000	0
521	20231109	104900	491240790	12000	12000	12000	12000	2
522	20231109	104800	491216790	12040	12040	12040	12040	2
523	20231109	104700	491192710	12000	12000	12000	12000	48
524	20231109	104600	490616710	12000	12000	12000	12000	0
525	20231109	104500	490616710	12000	12000	12000	12000	0
526	20231109	104400	490616710	12000	12000	12000	12000	0
527	20231109	104300	490616710	12000	12000	12000	12000	0
528	20231109	104200	490616710	12000	12000	12000	12000	0
529	20231109	104100	490616710	12000	12000	12000	12000	0
530	20231109	104000	490616710	12000	12010	12010	12000	200
531	20231109	103900	488215230	12050	12040	12050	12040	80
532	20231109	103800	487251240	12050	12040	12050	12040	488
533	20231109	103700	481371340	12050	12050	12050	12050	0
534	20231109	103600	481371340	12050	12050	12050	12050	50
535	20231109	103500	480768840	12050	12050	12050	12050	122
536	20231109	103400	479298740	12050	12050	12050	12050	0
537	20231109	103300	479298740	12050	12050	12050	12050	0
538	20231109	103200	479298740	12050	12030	12050	12030	488
539	20231109	103100	473419960	11990	11990	11990	11990	0
540	20231109	103000	473419960	11990	12010	12010	11990	272
541	20231109	102900	470154290	12040	11970	12040	11950	1576
542	20231109	102800	451217260	11960	11930	11960	11930	669
543	20231109	102700	443220510	11920	11920	11920	11920	28
544	20231109	102600	442886750	11920	11890	11920	11890	2
545	20231109	102500	442862940	11880	11890	11890	11880	51
546	20231109	102400	442257050	11880	11920	11920	11880	5
547	20231109	102300	442197540	11880	11910	11910	11880	344
548	20231109	102200	438104000	11880	11900	11900	11880	13
549	20231109	102100	437949530	11910	11910	11910	11910	6
550	20231109	102000	437878070	11920	11920	11920	11920	101
551	20231109	101900	436674150	11930	11930	11930	11930	1
552	20231109	101800	436662220	11900	11930	11930	11900	49
553	20231109	101700	436079090	11930	11930	11930	11930	1
554	20231109	101600	436067160	11880	11880	11880	11880	0
555	20231109	101500	436067160	11880	11920	11920	11880	30
556	20231109	101400	435710300	11940	11940	11940	11940	0
557	20231109	101300	435710300	11940	11940	11940	11940	10
558	20231109	101200	435590900	11940	11930	11940	11910	862
559	20231109	101100	425298950	11940	11940	11940	11940	97
560	20231109	101000	424140770	11940	11940	11940	11940	0
561	20231109	100900	424140770	11940	11960	11960	11940	2
562	20231109	100800	424116870	11930	11930	11930	11930	11
563	20231109	100700	423985640	11980	11980	11980	11950	164
564	20231109	100600	422023020	11970	11980	11980	11970	115
565	20231109	100500	420646450	11990	11990	11990	11970	50
566	20231109	100400	420047170	11910	11910	11910	11910	83
567	20231109	100300	419058640	11910	11910	11910	11910	1
568	20231109	100200	419046730	11860	11860	11860	11860	0
569	20231109	100100	419046730	11860	11860	11860	11860	0
570	20231109	100000	419046730	11860	11860	11860	11860	1
571	20231109	095900	419034870	11850	11850	11850	11850	32
572	20231109	095800	418655670	11840	11840	11840	11840	3
573	20231109	095700	418620150	11890	11850	11890	11830	282
574	20231109	095600	415279090	11840	11840	11860	11840	3196
575	20231109	095500	377407700	11850	11850	11850	11840	721
576	20231109	095400	368863950	11850	11880	11880	11850	430
577	20231109	095300	363766100	11870	11910	11910	11870	1002
578	20231109	095200	351862450	11900	11940	11940	11890	1080
579	20231109	095100	338993060	11940	11960	11960	11940	831
580	20231109	095000	329061110	11960	11970	11970	11960	524
581	20231109	094900	322788900	12000	11980	12000	11980	150
582	20231109	094800	320991700	12000	12000	12040	11980	1728
583	20231109	094700	300268620	12020	12020	12020	12020	200
584	20231109	094600	297864620	12060	12060	12060	12060	0
585	20231109	094500	297864620	12060	12010	12060	12000	148
586	20231109	094400	296087020	12070	12070	12070	12070	151
587	20231109	094300	294264450	12000	12050	12080	12000	1021
588	20231109	094200	281948140	12060	12050	12060	12050	10
589	20231109	094100	281827580	12050	12000	12050	12000	257
590	20231109	094000	278743480	12000	12000	12000	12000	250
591	20231109	093900	275743480	12000	12000	12000	12000	10
592	20231109	093800	275623480	11990	11990	11990	11990	150
593	20231109	093700	273824980	11980	11990	11990	11980	79
594	20231109	093600	272878320	11990	12000	12000	11990	461
595	20231109	093500	267349400	12000	11990	12000	11990	109
596	20231109	093400	266042290	11990	12000	12010	11990	390
597	20231109	093300	261363740	12080	12040	12080	12000	1701
598	20231109	093200	240919260	12090	12090	12090	12090	10
599	20231109	093100	240798360	12050	12080	12080	12050	705
600	20231109	093000	232294420	12080	12100	12100	12080	619
601	20231109	092900	224813340	12110	12100	12130	12100	285
602	20231109	092800	221358540	12060	12080	12080	12060	959
603	20231109	092700	209778210	12100	12140	12150	12100	405
604	20231109	092600	204863850	12150	12090	12150	12080	1940
605	20231109	092500	181344940	12100	12060	12100	12060	705
606	20231109	092400	172831700	12050	12040	12070	12040	535
607	20231109	092300	166383140	12030	12030	12030	12030	1
608	20231109	092200	166371110	12030	12040	12040	12030	53
609	20231109	092100	165733020	12030	12040	12050	12030	392
610	20231109	092000	161016200	12030	12040	12050	12020	796
611	20231109	091900	151434280	12040	12040	12040	12040	134
612	20231109	091800	149820920	12020	12030	12030	12020	174
613	20231109	091700	147727940	12030	12030	12040	12030	673
614	20231109	091600	139628100	12030	12040	12040	12010	525
615	20231109	091500	133312090	12040	12000	12040	12000	304
616	20231109	091400	129653650	12000	12050	12050	12000	1738
617	20231109	091300	108786370	12050	12050	12080	12050	381
618	20231109	091200	104192350	12040	12000	12080	12000	1095
619	20231109	091100	91045750	12000	11970	12000	11970	167
620	20231109	091000	89043490	11970	11940	11970	11930	19
621	20231109	090900	88816610	11930	11930	11930	11930	15
622	20231109	090800	88637660	11970	11960	11970	11960	264
623	20231109	090700	85477630	11970	11920	11970	11920	265
624	20231109	090600	82317080	11910	11900	11910	11900	364
625	20231109	090500	77981850	11900	11890	11910	11890	1015
626	20231109	090400	65900880	11890	11920	11920	11880	1121
627	20231109	090300	52560760	11920	11920	11920	11920	217
628	20231109	090200	49974120	11920	11900	11940	11880	557
629	20231109	090100	43342860	11900	12010	12010	11900	1511
630	20231109	090000	25219150	12000	12050	12050	12000	2093