KissMeData/089890/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	195500	1334503770	10000	10000	10000	10000	880
3	20231107	195400	1334503770	10000	10000	10000	10000	0
4	20231107	195300	1334503770	10000	10000	10000	10000	0
5	20231107	195200	1334503770	10000	10000	10000	10000	0
6	20231107	195100	1334503770	10000	10000	10000	10000	0
7	20231107	195000	1334503770	10000	10000	10000	10000	0
8	20231107	194900	1334503770	10000	10000	10000	10000	0
9	20231107	194800	1334503770	10000	10000	10000	10000	0
10	20231107	194700	1334503770	10000	10000	10000	10000	0
11	20231107	194600	1334503770	10000	10000	10000	10000	0
12	20231107	194500	1334503770	10000	10000	10000	10000	0
13	20231107	194400	1334503770	10000	10000	10000	10000	0
14	20231107	194300	1334503770	10000	10000	10000	10000	0
15	20231107	194200	1334503770	10000	10000	10000	10000	0
16	20231107	194100	1334503770	10000	10000	10000	10000	0
17	20231107	194000	1334503770	10000	10000	10000	10000	0
18	20231107	193900	1334503770	10000	10000	10000	10000	0
19	20231107	193800	1334503770	10000	10000	10000	10000	0
20	20231107	193700	1334503770	10000	10000	10000	10000	0
21	20231107	193600	1334503770	10000	10000	10000	10000	0
22	20231107	193500	1334503770	10000	10000	10000	10000	0
23	20231107	193400	1334503770	10000	10000	10000	10000	0
24	20231107	193300	1334503770	10000	10000	10000	10000	0
25	20231107	193200	1334503770	10000	10000	10000	10000	0
26	20231107	193100	1334503770	10000	10000	10000	10000	0
27	20231107	193000	1334503770	10000	10000	10000	10000	0
28	20231107	192900	1334503770	10000	10000	10000	10000	0
29	20231107	192800	1334503770	10000	10000	10000	10000	0
30	20231107	192700	1334503770	10000	10000	10000	10000	0
31	20231107	192600	1334503770	10000	10000	10000	10000	0
32	20231107	192500	1334503770	10000	10000	10000	10000	880
33	20231107	192400	1334503770	10000	10000	10000	10000	0
34	20231107	192300	1334503770	10000	10000	10000	10000	0
35	20231107	192200	1334503770	10000	10000	10000	10000	0
36	20231107	192100	1334503770	10000	10000	10000	10000	0
37	20231107	192000	1334503770	10000	10000	10000	10000	0
38	20231107	191900	1334503770	10000	10000	10000	10000	0
39	20231107	191800	1334503770	10000	10000	10000	10000	0
40	20231107	191700	1334503770	10000	10000	10000	10000	0
41	20231107	191600	1334503770	10000	10000	10000	10000	0
42	20231107	191500	1334503770	10000	10000	10000	10000	0
43	20231107	191400	1334503770	10000	10000	10000	10000	0
44	20231107	191300	1334503770	10000	10000	10000	10000	0
45	20231107	191200	1334503770	10000	10000	10000	10000	0
46	20231107	191100	1334503770	10000	10000	10000	10000	0
47	20231107	191000	1334503770	10000	10000	10000	10000	0
48	20231107	190900	1334503770	10000	10000	10000	10000	0
49	20231107	190800	1334503770	10000	10000	10000	10000	0
50	20231107	190700	1334503770	10000	10000	10000	10000	0
51	20231107	190600	1334503770	10000	10000	10000	10000	0
52	20231107	190500	1334503770	10000	10000	10000	10000	0
53	20231107	190400	1334503770	10000	10000	10000	10000	0
54	20231107	190300	1334503770	10000	10000	10000	10000	0
55	20231107	190200	1334503770	10000	10000	10000	10000	0
56	20231107	190100	1334503770	10000	10000	10000	10000	0
57	20231107	190000	1334503770	10000	10000	10000	10000	0
58	20231107	185900	1334503770	10000	10000	10000	10000	0
59	20231107	185800	1334503770	10000	10000	10000	10000	0
60	20231107	185700	1334503770	10000	10000	10000	10000	0
61	20231107	185600	1334503770	10000	10000	10000	10000	0
62	20231107	185500	1334503770	10000	10000	10000	10000	880
63	20231107	185400	1334503770	10000	10000	10000	10000	0
64	20231107	185300	1334503770	10000	10000	10000	10000	0
65	20231107	185200	1334503770	10000	10000	10000	10000	0
66	20231107	185100	1334503770	10000	10000	10000	10000	0
67	20231107	185000	1334503770	10000	10000	10000	10000	0
68	20231107	184900	1334503770	10000	10000	10000	10000	0
69	20231107	184800	1334503770	10000	10000	10000	10000	0
70	20231107	184700	1334503770	10000	10000	10000	10000	0
71	20231107	184600	1334503770	10000	10000	10000	10000	0
72	20231107	184500	1334503770	10000	10000	10000	10000	0
73	20231107	184400	1334503770	10000	10000	10000	10000	0
74	20231107	184300	1334503770	10000	10000	10000	10000	0
75	20231107	184200	1334503770	10000	10000	10000	10000	0
76	20231107	184100	1334503770	10000	10000	10000	10000	0
77	20231107	184000	1334503770	10000	10000	10000	10000	0
78	20231107	183900	1334503770	10000	10000	10000	10000	0
79	20231107	183800	1334503770	10000	10000	10000	10000	0
80	20231107	183700	1334503770	10000	10000	10000	10000	0
81	20231107	183600	1334503770	10000	10000	10000	10000	0
82	20231107	183500	1334503770	10000	10000	10000	10000	0
83	20231107	183400	1334503770	10000	10000	10000	10000	0
84	20231107	183300	1334503770	10000	10000	10000	10000	0
85	20231107	183200	1334503770	10000	10000	10000	10000	0
86	20231107	183100	1334503770	10000	10000	10000	10000	0
87	20231107	183000	1334503770	10000	10000	10000	10000	0
88	20231107	182900	1334503770	10000	10000	10000	10000	0
89	20231107	182800	1334503770	10000	10000	10000	10000	0
90	20231107	182700	1334503770	10000	10000	10000	10000	0
91	20231107	182600	1334503770	10000	10000	10000	10000	0
92	20231107	182500	1334503770	10000	10000	10000	10000	880
93	20231107	182400	1334503770	10000	10000	10000	10000	0
94	20231107	182300	1334503770	10000	10000	10000	10000	0
95	20231107	182200	1334503770	10000	10000	10000	10000	0
96	20231107	182100	1334503770	10000	10000	10000	10000	0
97	20231107	182000	1334503770	10000	10000	10000	10000	0
98	20231107	181900	1334503770	10000	10000	10000	10000	0
99	20231107	181800	1334503770	10000	10000	10000	10000	0
100	20231107	181700	1334503770	10000	10000	10000	10000	0
101	20231107	181600	1334503770	10000	10000	10000	10000	0
102	20231107	181500	1334503770	10000	10000	10000	10000	0
103	20231107	181400	1334503770	10000	10000	10000	10000	0
104	20231107	181300	1334503770	10000	10000	10000	10000	0
105	20231107	181200	1334503770	10000	10000	10000	10000	0
106	20231107	181100	1334503770	10000	10000	10000	10000	0
107	20231107	181000	1334503770	10000	10000	10000	10000	0
108	20231107	180900	1334503770	10000	10000	10000	10000	0
109	20231107	180800	1334503770	10000	10000	10000	10000	0
110	20231107	180700	1334503770	10000	10000	10000	10000	0
111	20231107	180600	1334503770	10000	10000	10000	10000	0
112	20231107	180500	1334503770	10000	10000	10000	10000	0
113	20231107	180400	1334503770	10000	10000	10000	10000	0
114	20231107	180300	1334503770	10000	10000	10000	10000	0
115	20231107	180200	1334503770	10000	10000	10000	10000	0
116	20231107	180100	1334503770	10000	10000	10000	10000	0
117	20231107	180000	1334503770	10000	10000	10000	10000	0
118	20231107	175900	1334503770	10000	10000	10000	10000	0
119	20231107	175800	1334503770	10000	10000	10000	10000	0
120	20231107	175700	1334503770	10000	10000	10000	10000	0
121	20231107	175600	1334503770	10000	10000	10000	10000	0
122	20231107	175500	1334503770	10000	10000	10000	10000	880
123	20231107	175400	1334503770	10000	10000	10000	10000	0
124	20231107	175300	1334503770	10000	10000	10000	10000	0
125	20231107	175200	1334503770	10000	10000	10000	10000	0
126	20231107	175100	1334503770	10000	10000	10000	10000	0
127	20231107	175000	1334503770	10000	10000	10000	10000	0
128	20231107	174900	1334503770	10000	10000	10000	10000	0
129	20231107	174800	1334503770	10000	10000	10000	10000	0
130	20231107	174700	1334503770	10000	10000	10000	10000	0
131	20231107	174600	1334503770	10000	10000	10000	10000	0
132	20231107	174500	1334503770	10000	10000	10000	10000	0
133	20231107	174400	1334503770	10000	10000	10000	10000	0
134	20231107	174300	1334503770	10000	10000	10000	10000	0
135	20231107	174200	1334503770	10000	10000	10000	10000	0
136	20231107	174100	1334503770	10000	10000	10000	10000	0
137	20231107	174000	1334503770	10000	10000	10000	10000	0
138	20231107	173900	1334503770	10000	10000	10000	10000	0
139	20231107	173800	1334503770	10000	10000	10000	10000	0
140	20231107	173700	1334503770	10000	10000	10000	10000	0
141	20231107	173600	1334503770	10000	10000	10000	10000	0
142	20231107	173500	1334503770	10000	10000	10000	10000	0
143	20231107	173400	1334503770	10000	10000	10000	10000	0
144	20231107	173300	1334503770	10000	10000	10000	10000	0
145	20231107	173200	1334503770	10000	10000	10000	10000	0
146	20231107	173100	1334503770	10000	10000	10000	10000	0
147	20231107	173000	1334503770	10000	10000	10000	10000	0
148	20231107	172900	1334503770	10000	10000	10000	10000	0
149	20231107	172800	1334503770	10000	10000	10000	10000	0
150	20231107	172700	1334503770	10000	10000	10000	10000	0
151	20231107	172600	1334503770	10000	10000	10000	10000	0
152	20231107	172500	1334503770	10000	10000	10000	10000	880
153	20231107	172400	1334503770	10000	10000	10000	10000	0
154	20231107	172300	1334503770	10000	10000	10000	10000	0
155	20231107	172200	1334503770	10000	10000	10000	10000	0
156	20231107	172100	1334503770	10000	10000	10000	10000	0
157	20231107	172000	1334503770	10000	10000	10000	10000	0
158	20231107	171900	1334503770	10000	10000	10000	10000	0
159	20231107	171800	1334503770	10000	10000	10000	10000	0
160	20231107	171700	1334503770	10000	10000	10000	10000	0
161	20231107	171600	1334503770	10000	10000	10000	10000	0
162	20231107	171500	1334503770	10000	10000	10000	10000	0
163	20231107	171400	1334503770	10000	10000	10000	10000	0
164	20231107	171300	1334503770	10000	10000	10000	10000	0
165	20231107	171200	1334503770	10000	10000	10000	10000	0
166	20231107	171100	1334503770	10000	10000	10000	10000	0
167	20231107	171000	1334503770	10000	10000	10000	10000	0
168	20231107	170900	1334503770	10000	10000	10000	10000	0
169	20231107	170800	1334503770	10000	10000	10000	10000	0
170	20231107	170700	1334503770	10000	10000	10000	10000	0
171	20231107	170600	1334503770	10000	10000	10000	10000	0
172	20231107	170500	1334503770	10000	10000	10000	10000	0
173	20231107	170400	1334503770	10000	10000	10000	10000	0
174	20231107	170300	1334503770	10000	10000	10000	10000	0
175	20231107	170200	1334503770	10000	10000	10000	10000	0
176	20231107	170100	1334503770	10000	10000	10000	10000	0
177	20231107	170000	1334503770	10000	10000	10000	10000	0
178	20231107	165900	1334503770	10000	10000	10000	10000	0
179	20231107	165800	1334503770	10000	10000	10000	10000	0
180	20231107	165700	1334503770	10000	10000	10000	10000	0
181	20231107	165600	1334503770	10000	10000	10000	10000	0
182	20231107	165500	1334503770	10000	10000	10000	10000	880
183	20231107	165400	1334503770	10000	10000	10000	10000	0
184	20231107	165300	1334503770	10000	10000	10000	10000	0
185	20231107	165200	1334503770	10000	10000	10000	10000	0
186	20231107	165100	1334503770	10000	10000	10000	10000	0
187	20231107	165000	1334503770	10000	10000	10000	10000	0
188	20231107	164900	1334503770	10000	10000	10000	10000	0
189	20231107	164800	1334503770	10000	10000	10000	10000	0
190	20231107	164700	1334503770	10000	10000	10000	10000	0
191	20231107	164600	1334503770	10000	10000	10000	10000	0
192	20231107	164500	1334503770	10000	10000	10000	10000	0
193	20231107	164400	1334503770	10000	10000	10000	10000	0
194	20231107	164300	1334503770	10000	10000	10000	10000	0
195	20231107	164200	1334503770	10000	10000	10000	10000	0
196	20231107	164100	1334503770	10000	10000	10000	10000	0
197	20231107	164000	1334503770	10000	10000	10000	10000	0
198	20231107	163900	1334503770	10000	10000	10000	10000	0
199	20231107	163800	1334503770	10000	10000	10000	10000	0
200	20231107	163700	1334503770	10000	10000	10000	10000	0
201	20231107	163600	1334503770	10000	10000	10000	10000	0
202	20231107	163500	1334503770	10000	10000	10000	10000	0
203	20231107	163400	1334503770	10000	10000	10000	10000	0
204	20231107	163300	1334503770	10000	10000	10000	10000	0
205	20231107	163200	1334503770	10000	10000	10000	10000	0
206	20231107	163100	1334503770	10000	10000	10000	10000	0
207	20231107	163000	1334503770	10000	10000	10000	10000	0
208	20231107	162900	1334503770	10000	10000	10000	10000	0
209	20231107	162800	1334503770	10000	10000	10000	10000	0
210	20231107	162700	1334503770	10000	10000	10000	10000	0
211	20231107	162600	1334503770	10000	10000	10000	10000	0
212	20231107	162500	1334503770	10000	10000	10000	10000	880
213	20231107	162400	1334503770	10000	10000	10000	10000	0
214	20231107	162300	1334503770	10000	10000	10000	10000	0
215	20231107	162200	1334503770	10000	10000	10000	10000	0
216	20231107	162100	1334503770	10000	10000	10000	10000	0
217	20231107	162000	1334503770	10000	10000	10000	10000	0
218	20231107	161900	1334503770	10000	10000	10000	10000	0
219	20231107	161800	1334503770	10000	10000	10000	10000	0
220	20231107	161700	1334503770	10000	10000	10000	10000	0
221	20231107	161600	1334503770	10000	10000	10000	10000	0
222	20231107	161500	1334503770	10000	10000	10000	10000	0
223	20231107	161400	1334503770	10000	10000	10000	10000	0
224	20231107	161300	1334503770	10000	10000	10000	10000	0
225	20231107	161200	1334503770	10000	10000	10000	10000	0
226	20231107	161100	1334503770	10000	10000	10000	10000	0
227	20231107	161000	1334503770	10000	10000	10000	10000	0
228	20231107	160900	1334503770	10000	10000	10000	10000	0
229	20231107	160800	1334503770	10000	10000	10000	10000	0
230	20231107	160700	1334503770	10000	10000	10000	10000	0
231	20231107	160600	1334503770	10000	10000	10000	10000	0
232	20231107	160500	1334503770	10000	10000	10000	10000	0
233	20231107	160400	1334503770	10000	10000	10000	10000	0
234	20231107	160300	1334503770	10000	10000	10000	10000	0
235	20231107	160200	1334503770	10000	10000	10000	10000	0
236	20231107	160100	1334503770	10000	10000	10000	10000	0
237	20231107	160000	1334503770	10000	10000	10000	10000	0
238	20231107	155900	1334503770	10000	10000	10000	10000	0
239	20231107	155800	1334503770	10000	10000	10000	10000	0
240	20231107	155700	1334503770	10000	10000	10000	10000	0
241	20231107	155600	1334503770	10000	10000	10000	10000	0
242	20231107	155500	1334503770	10000	10000	10000	10000	880
243	20231107	155400	1334503770	10000	10000	10000	10000	0
244	20231107	155300	1334503770	10000	10000	10000	10000	0
245	20231107	155200	1334503770	10000	10000	10000	10000	0
246	20231107	155100	1334503770	10000	10000	10000	10000	0
247	20231107	155000	1334503770	10000	10000	10000	10000	0
248	20231107	154900	1334503770	10000	10000	10000	10000	0
249	20231107	154800	1334503770	10000	10000	10000	10000	0
250	20231107	154700	1334503770	10000	10000	10000	10000	0
251	20231107	154600	1334503770	10000	10000	10000	10000	0
252	20231107	154500	1334503770	10000	10000	10000	10000	0
253	20231107	154400	1334503770	10000	10000	10000	10000	0
254	20231107	154300	1334503770	10000	10000	10000	10000	0
255	20231107	154200	1334503770	10000	10000	10000	10000	0
256	20231107	154100	1334503770	10000	10000	10000	10000	0
257	20231107	154000	1334503770	10000	10000	10000	10000	0
258	20231107	153900	1334503770	10000	10000	10000	10000	0
259	20231107	153800	1334503770	10000	10000	10000	10000	0
260	20231107	153700	1334503770	10000	10000	10000	10000	0
261	20231107	153600	1334503770	10000	10000	10000	10000	0
262	20231107	153500	1334503770	10000	10000	10000	10000	0
263	20231107	153400	1334503770	10000	10000	10000	10000	0
264	20231107	153300	1334503770	10000	10000	10000	10000	0
265	20231107	153200	1334503770	10000	10000	10000	10000	0
266	20231107	153100	1334503770	10000	10000	10000	10000	0
267	20231107	153000	1334503770	10000	10000	10000	10000	880
268	20231107	152900	1325703770	10010	10010	10010	10010	0
269	20231107	152800	1325703770	10010	10010	10010	10010	0
270	20231107	152700	1325703770	10010	10010	10010	10010	0
271	20231107	152600	1325703770	10010	10010	10010	10010	0
272	20231107	152500	1325703770	10010	10010	10010	10010	0
273	20231107	152400	1325703770	10010	10010	10010	10010	0
274	20231107	152300	1325703770	10010	10010	10010	10010	0
275	20231107	152200	1325703770	10010	10010	10010	10010	0
276	20231107	152100	1325703770	10010	10010	10010	10010	0
277	20231107	152000	1325703770	10010	10010	10010	10010	0
278	20231107	151900	1325703770	10010	10010	10010	10000	157
279	20231107	151800	1324133030	10010	10040	10040	10010	501
280	20231107	151700	1319108600	10040	10040	10040	10030	260
281	20231107	151600	1316498270	10040	10030	10040	10030	124
282	20231107	151500	1315253720	10040	10030	10040	10030	124
283	20231107	151400	1314008810	10040	10020	10040	10020	217
284	20231107	151300	1311832270	10020	10030	10030	10020	10
285	20231107	151200	1311732030	10030	10010	10030	10010	552
286	20231107	151100	1306201270	10010	10010	10010	10010	19
287	20231107	151000	1306011080	10010	9990	10010	9990	1293
288	20231107	150900	1293080960	10000	10000	10000	10000	0
289	20231107	150800	1293080960	10000	9980	10000	9980	43
290	20231107	150700	1292651800	9980	9980	9980	9980	0
291	20231107	150600	1292651800	9980	9980	9980	9980	0
292	20231107	150500	1292651800	9980	9990	9990	9980	847
293	20231107	150400	1284198410	10000	10000	10000	10000	0
294	20231107	150300	1284198410	10000	9980	10000	9980	189
295	20231107	150200	1282311190	9990	9990	9990	9990	5
296	20231107	150100	1282261240	10000	9980	10000	9980	333
297	20231107	150000	1278936140	10000	9980	10000	9980	6
298	20231107	145900	1278876240	9980	9970	9980	9970	35
299	20231107	145800	1278527140	9970	9980	9980	9970	236
300	20231107	145700	1276172330	9970	9970	9970	9970	0
301	20231107	145600	1276172330	9970	9970	9970	9970	147
302	20231107	145500	1274706740	9990	9990	9990	9990	39
303	20231107	145400	1274317130	9980	9980	9980	9970	1979
304	20231107	145300	1254583090	9990	9980	9990	9980	27
305	20231107	145200	1254313560	9980	9980	9980	9980	0
306	20231107	145100	1254313560	9980	9990	9990	9980	288
307	20231107	145000	1251437240	9990	9990	9990	9990	27
308	20231107	144900	1251167510	10000	10000	10000	10000	15
309	20231107	144800	1251017510	10000	9990	10000	9990	122
310	20231107	144700	1249797530	9980	9980	9980	9980	0
311	20231107	144600	1249797530	9980	9990	9990	9980	226
312	20231107	144500	1247540190	10000	10000	10000	10000	30
313	20231107	144400	1247240190	10000	10000	10000	10000	0
314	20231107	144300	1247240190	10000	10000	10000	10000	0
315	20231107	144200	1247240190	10000	10000	10000	10000	200
316	20231107	144100	1245240190	10000	9990	10000	9990	10
317	20231107	144000	1245140200	9990	10000	10000	9990	32
318	20231107	143900	1244820480	10000	10000	10000	10000	50
319	20231107	143800	1244320480	10000	10000	10000	10000	403
320	20231107	143700	1240290480	10000	10000	10000	10000	86
321	20231107	143600	1239430480	10000	10000	10000	10000	3
322	20231107	143500	1239400480	9990	9970	9990	9970	118
323	20231107	143400	1238223720	9940	9940	9940	9940	0
324	20231107	143300	1238223720	9940	9940	9940	9940	50
325	20231107	143200	1237726720	9930	9930	9930	9930	0
326	20231107	143100	1237726720	9930	9950	9950	9930	100
327	20231107	143000	1236733520	9950	9950	9950	9950	23
328	20231107	142900	1236504670	9940	9920	9940	9920	962
329	20231107	142800	1226961610	9910	9930	9930	9910	1293
330	20231107	142700	1214124260	9920	9920	9920	9920	1
331	20231107	142600	1214114340	9930	9930	9930	9930	0
332	20231107	142500	1214114340	9930	9930	9930	9930	0
333	20231107	142400	1214114340	9930	9940	9940	9930	478
334	20231107	142300	1209364560	9940	9940	9940	9940	0
335	20231107	142200	1209364560	9940	9940	9940	9940	133
336	20231107	142100	1208042540	9940	9940	9940	9940	0
337	20231107	142000	1208042540	9940	9950	9950	9940	8
338	20231107	141900	1207962950	9950	9960	9960	9950	1378
339	20231107	141800	1194248410	9970	9970	9970	9970	119
340	20231107	141700	1193061980	9970	10000	10000	9970	644
341	20231107	141600	1186633250	10000	10000	10000	10000	10
342	20231107	141500	1186533250	9990	9990	9990	9990	82
343	20231107	141400	1185714070	10010	10000	10010	10000	460
344	20231107	141300	1181110260	10000	10000	10000	10000	0
345	20231107	141200	1181110260	10000	10000	10000	10000	0
346	20231107	141100	1181110260	10000	10000	10000	10000	1
347	20231107	141000	1181100260	10000	10000	10000	10000	0
348	20231107	140900	1181100260	10000	10000	10000	10000	5
349	20231107	140800	1181050260	10000	10000	10000	10000	0
350	20231107	140700	1181050260	10000	10010	10010	9990	561
351	20231107	140600	1175439460	10010	10000	10010	10000	303
352	20231107	140500	1172406650	9990	9990	9990	9990	5
353	20231107	140400	1172356700	9980	9980	9980	9980	1
354	20231107	140300	1172346720	9980	9980	9980	9980	107
355	20231107	140200	1171278860	9970	9970	9970	9970	70
356	20231107	140100	1170580960	9970	9970	9970	9970	0
357	20231107	140000	1170580960	9970	10000	10000	9970	40
358	20231107	135900	1170181860	10000	9990	10000	9990	3008
359	20231107	135800	1140101960	9980	9980	9980	9980	0
360	20231107	135700	1140101960	9980	9980	9980	9980	1
361	20231107	135600	1140091980	9980	9980	9980	9980	0
362	20231107	135500	1140091980	9980	9980	9980	9980	0
363	20231107	135400	1140091980	9980	9980	9980	9980	8
364	20231107	135300	1140012140	9950	10000	10010	9950	216
365	20231107	135200	1137858040	10010	10010	10010	10010	0
366	20231107	135100	1137858040	10010	10000	10010	10000	50
367	20231107	135000	1137357790	9960	9970	9970	9960	40
368	20231107	134900	1136959270	9970	10010	10010	9960	307
369	20231107	134800	1133897630	9980	10020	10020	9980	41
370	20231107	134700	1133488410	9990	9990	9990	9990	0
371	20231107	134600	1133488410	9990	10000	10000	9990	384
372	20231107	134500	1129648950	10020	10020	10020	10020	0
373	20231107	134400	1129648950	10020	9990	10020	9990	220
374	20231107	134300	1127451100	10000	9930	10000	9930	6335
375	20231107	134200	1064326170	9930	9910	9930	9910	13
376	20231107	134100	1064197320	9910	9910	9910	9910	0
377	20231107	134000	1064197320	9910	9910	9910	9910	0
378	20231107	133900	1064197320	9910	9910	9910	9910	0
379	20231107	133800	1064197320	9910	9910	9910	9900	1275
380	20231107	133700	1051572070	9910	9910	9910	9910	464
381	20231107	133600	1046973830	9900	9910	9910	9900	147
382	20231107	133500	1045517530	9910	9930	9930	9910	7
383	20231107	133400	1045448120	9910	9900	9910	9900	226
384	20231107	133300	1043208580	9900	9900	9900	9900	15
385	20231107	133200	1043060080	9900	9900	9900	9900	14
386	20231107	133100	1042921480	9900	9900	9900	9900	38
387	20231107	133000	1042545280	9900	9900	9900	9900	50
388	20231107	132900	1042050280	9900	9900	9900	9900	38
389	20231107	132800	1041674080	9900	9900	9900	9900	0
390	20231107	132700	1041674080	9900	9900	9900	9900	37
391	20231107	132600	1041307780	9900	9900	9900	9900	1
392	20231107	132500	1041297880	9890	9890	9890	9890	0
393	20231107	132400	1041297880	9890	9890	9890	9890	0
394	20231107	132300	1041297880	9890	9890	9890	9890	15
395	20231107	132200	1041149530	9890	9890	9890	9890	0
396	20231107	132100	1041149530	9890	9890	9890	9890	74
397	20231107	132000	1040417670	9890	9890	9890	9890	5
398	20231107	131900	1040368220	9870	9870	9870	9870	0
399	20231107	131800	1040368220	9870	9870	9870	9870	0
400	20231107	131700	1040368220	9870	9870	9870	9870	0
401	20231107	131600	1040368220	9870	9880	9880	9870	649
402	20231107	131500	1033961660	9890	9880	9890	9880	109
403	20231107	131400	1032884650	9880	9880	9880	9880	4
404	20231107	131300	1032845130	9870	9870	9870	9870	0
405	20231107	131200	1032845130	9870	9870	9870	9870	0
406	20231107	131100	1032845130	9870	9870	9870	9870	63
407	20231107	131000	1032223320	9880	9880	9880	9880	35
408	20231107	130900	1031877520	9890	9890	9890	9890	0
409	20231107	130800	1031877520	9890	9910	9910	9890	803
410	20231107	130700	1023933960	9910	9910	9910	9910	17
411	20231107	130600	1023765490	9910	9920	9920	9910	258
412	20231107	130500	1021208700	9920	9920	9920	9920	247
413	20231107	130400	1018758460	9930	9930	9930	9930	0
414	20231107	130300	1018758460	9930	9930	9930	9930	11
415	20231107	130200	1018649230	9910	9910	9910	9910	12
416	20231107	130100	1018530310	9910	9910	9910	9910	3
417	20231107	130000	1018500580	9910	9910	9910	9910	0
418	20231107	125900	1018500580	9910	9910	9910	9910	0
419	20231107	125800	1018500580	9910	9910	9910	9910	0
420	20231107	125700	1018500580	9910	9920	9920	9910	115
421	20231107	125600	1017360450	9920	9920	9920	9920	30
422	20231107	125500	1017062850	9920	9920	9940	9920	33
423	20231107	125400	1016734890	9920	9900	9920	9900	337
424	20231107	125300	1013397370	9900	9900	9900	9900	30
425	20231107	125200	1013100370	9900	9900	9900	9900	50
426	20231107	125100	1012605370	9880	9880	9880	9880	51
427	20231107	125000	1012101490	9900	9880	9900	9880	12
428	20231107	124900	1011982710	9870	9870	9870	9870	0
429	20231107	124800	1011982710	9870	9880	9880	9870	74
430	20231107	124700	1011252320	9900	9900	9900	9900	0
431	20231107	124600	1011252320	9900	9890	9900	9890	30
432	20231107	124500	1010955400	9850	9850	9850	9850	0
433	20231107	124400	1010955400	9850	9840	9850	9840	200
434	20231107	124300	1008987150	9850	9850	9850	9850	11
435	20231107	124200	1008878800	9850	9850	9850	9850	55
436	20231107	124100	1008337050	9840	9860	9860	9840	144
437	20231107	124000	1006918340	9850	9850	9850	9850	0
438	20231107	123900	1006918340	9850	9850	9850	9850	0
439	20231107	123800	1006918340	9850	9860	9860	9850	50
440	20231107	123700	1006425510	9860	9870	9870	9860	108
441	20231107	123600	1005359820	9870	9870	9900	9870	120
442	20231107	123500	1004174720	9870	9870	9870	9870	113
443	20231107	123400	1003059410	9900	9900	9900	9900	10
444	20231107	123300	1002960410	9870	9870	9870	9860	30
445	20231107	123200	1002664560	9860	9860	9870	9860	51
446	20231107	123100	1002161450	9840	9820	9840	9820	576
447	20231107	123000	996500310	9820	9810	9820	9810	110
448	20231107	122900	995420690	9830	9830	9830	9830	0
449	20231107	122800	995420690	9830	9830	9830	9830	0
450	20231107	122700	995420690	9830	9830	9830	9830	0
451	20231107	122600	995420690	9830	9830	9830	9830	0
452	20231107	122500	995420690	9830	9830	9830	9830	1
453	20231107	122400	995410860	9770	9770	9770	9770	0
454	20231107	122300	995410860	9770	9770	9770	9770	0
455	20231107	122200	995410860	9770	9770	9770	9770	0
456	20231107	122100	995410860	9770	9800	9800	9770	110
457	20231107	122000	994335620	9790	9780	9790	9780	8
458	20231107	121900	994257320	9780	9790	9840	9780	178
459	20231107	121800	992514670	9790	9790	9790	9790	0
460	20231107	121700	992514670	9790	9790	9790	9790	150
461	20231107	121600	991046170	9750	9760	9760	9750	387
462	20231107	121500	987271340	9760	9770	9770	9760	220
463	20231107	121400	985122820	9770	9770	9770	9770	73
464	20231107	121300	984409610	9770	9790	9790	9770	157
465	20231107	121200	982875090	9790	9800	9800	9790	684
466	20231107	121100	976173630	9800	9800	9800	9800	600
467	20231107	121000	970293630	9800	9810	9810	9800	371
468	20231107	120900	966656380	9820	9830	9830	9820	794
469	20231107	120800	958851630	9830	9850	9850	9830	556
470	20231107	120700	953380320	9860	9860	9860	9860	34
471	20231107	120600	953045080	9850	9850	9850	9850	155
472	20231107	120500	951518330	9860	9870	9870	9860	4556
473	20231107	120400	906551670	9870	9870	9870	9870	2452
474	20231107	120300	882350430	9870	9870	9870	9870	60
475	20231107	120200	881758230	9870	9870	9870	9870	50
476	20231107	120100	881264730	9870	9880	9880	9870	284
477	20231107	120000	878461350	9880	9880	9880	9870	433
478	20231107	115900	874183600	9880	9910	9910	9880	1040
479	20231107	115800	863896180	9910	9920	9920	9910	170
480	20231107	115700	862210520	9920	9920	9920	9920	84
481	20231107	115600	861377240	9930	9930	9930	9930	0
482	20231107	115500	861377240	9930	9940	9940	9930	101
483	20231107	115400	860374190	9940	9940	9940	9940	28
484	20231107	115300	860095870	9970	9970	9970	9970	5
485	20231107	115200	860046020	9930	9930	9930	9930	1
486	20231107	115100	860036090	9930	9930	9930	9930	0
487	20231107	115000	860036090	9930	9940	9940	9930	190
488	20231107	114900	858149030	9940	9940	9940	9940	20
489	20231107	114800	857950230	9940	9940	9940	9940	8
490	20231107	114700	857870710	9940	9950	9950	9940	91
491	20231107	114600	856965580	9950	9950	9950	9950	257
492	20231107	114500	854408430	9950	9950	9950	9950	0
493	20231107	114400	854408430	9950	9950	9950	9950	9
494	20231107	114300	854318880	9950	9950	9950	9950	23
495	20231107	114200	854090030	9950	9950	9950	9950	0
496	20231107	114100	854090030	9950	9970	9970	9950	130
497	20231107	114000	852794880	9970	9960	9970	9960	89
498	20231107	113900	851907940	9960	9970	9970	9960	111
499	20231107	113800	850801380	9970	9960	9970	9960	75
500	20231107	113700	850054170	9930	9930	9930	9930	0
501	20231107	113600	850054170	9930	9930	9930	9930	0
502	20231107	113500	850054170	9930	9930	9930	9930	85
503	20231107	113400	849210120	9920	9950	9960	9920	327
504	20231107	113300	845960580	9960	9970	9970	9960	70
505	20231107	113200	845263100	9970	9970	9970	9970	304
506	20231107	113100	842232220	9970	9970	9970	9970	33
507	20231107	113000	841903210	9970	9970	9970	9970	0
508	20231107	112900	841903210	9970	9970	9970	9970	8
509	20231107	112800	841823450	9970	9970	9970	9970	0
510	20231107	112700	841823450	9970	9970	9970	9970	8
511	20231107	112600	841743690	9950	9950	9950	9950	262
512	20231107	112500	839136790	9940	9940	9940	9940	25
513	20231107	112400	838888290	9950	9950	9950	9950	1
514	20231107	112300	838878340	9920	9920	9920	9920	0
515	20231107	112200	838878340	9920	9930	9930	9920	242
516	20231107	112100	836475290	9950	9950	9950	9950	0
517	20231107	112000	836475290	9950	9950	9950	9950	8
518	20231107	111900	836395690	9930	9920	9930	9920	175
519	20231107	111800	834658690	9930	9930	9930	9930	0
520	20231107	111700	834658690	9930	9920	9930	9920	106
521	20231107	111600	833606170	9920	9920	9920	9910	795
522	20231107	111500	825722070	9920	9970	9970	9900	1611
523	20231107	111400	809716110	9970	9970	9970	9970	30
524	20231107	111300	809417010	9960	9960	9960	9960	388
525	20231107	111200	805552530	9960	9960	9960	9960	0
526	20231107	111100	805552530	9960	10000	10000	9960	4484
527	20231107	111000	760744380	10000	10010	10010	10000	144
528	20231107	110900	759302950	10020	10030	10030	10020	76
529	20231107	110800	758541260	10030	10030	10030	10030	23
530	20231107	110700	758310570	10030	10040	10040	10030	649
531	20231107	110600	751794770	10040	10010	10040	10000	922
532	20231107	110500	742552860	10050	10010	10050	10000	1200
533	20231107	110400	730502230	10020	10050	10050	10020	148
534	20231107	110300	729017690	10040	10070	10070	10040	155
535	20231107	110200	727460380	10060	10060	10070	10060	176
536	20231107	110100	725689810	10060	10050	10060	10050	1121
537	20231107	110000	714417390	10050	10030	10050	10030	9
538	20231107	105900	714326960	10050	10020	10050	10020	59
539	20231107	105800	713734790	10050	10010	10050	10010	503
540	20231107	105700	708691330	10000	10000	10000	10000	0
541	20231107	105600	708691330	10000	10000	10000	10000	351
542	20231107	105500	705181330	10010	10020	10020	10010	8
543	20231107	105400	705101240	10020	10000	10020	10000	43
544	20231107	105300	704670780	10010	10020	10020	10010	146
545	20231107	105200	703207920	10010	10000	10020	10000	324
546	20231107	105100	699963790	9990	9990	9990	9990	7
547	20231107	105000	699893860	10010	9990	10010	9990	2965
548	20231107	104900	670253510	10020	10000	10020	10000	308
549	20231107	104800	667170490	9990	10010	10010	9990	303
550	20231107	104700	664138460	10010	9990	10010	9990	451
551	20231107	104600	659628750	10000	10000	10000	10000	140
552	20231107	104500	658228750	10020	10020	10020	10020	0
553	20231107	104400	658228750	10020	10020	10020	10020	0
554	20231107	104300	658228750	10020	10010	10020	10010	40
555	20231107	104200	657827970	10010	10000	10010	10000	36
556	20231107	104100	657467630	10000	9990	10000	9950	388
557	20231107	104000	653598620	9990	9990	9990	9990	0
558	20231107	103900	653598620	9990	9980	9990	9980	85
559	20231107	103800	652749570	9980	9980	9980	9980	20
560	20231107	103700	652549970	9930	9930	9930	9930	30
561	20231107	103600	652252070	9980	9980	9980	9980	0
562	20231107	103500	652252070	9980	9930	9980	9930	4300
563	20231107	103400	609373070	9940	9940	9940	9940	1
564	20231107	103300	609363130	9980	9980	9980	9980	0
565	20231107	103200	609363130	9980	9980	9980	9980	10
566	20231107	103100	609263330	9940	9950	9950	9940	80
567	20231107	103000	608467900	9940	9940	9940	9940	61
568	20231107	102900	607861560	9940	9940	9950	9940	584
569	20231107	102800	602053150	9920	9920	9920	9920	0
570	20231107	102700	602053150	9920	9900	9920	9890	111
571	20231107	102600	600954700	9920	9920	9920	9920	1
572	20231107	102500	600944780	9890	9890	9890	9890	0
573	20231107	102400	600944780	9890	9890	9890	9890	0
574	20231107	102300	600944780	9890	9890	9890	9890	98
575	20231107	102200	599975560	9890	9890	9890	9890	0
576	20231107	102100	599975560	9890	9900	9900	9890	100
577	20231107	102000	598986230	9900	9900	9900	9900	80
578	20231107	101900	598194230	9920	9910	9920	9910	248
579	20231107	101800	595736540	9890	9910	9910	9890	27
580	20231107	101700	595468990	9910	9910	9910	9910	1
581	20231107	101600	595459080	9930	9930	9930	9930	40
582	20231107	101500	595061880	9930	9920	9930	9910	308
583	20231107	101400	592005090	9920	9910	9920	9910	15
584	20231107	101300	591856430	9900	9900	9900	9900	0
585	20231107	101200	591856430	9900	9900	9910	9900	101
586	20231107	101100	590855630	9910	9910	9910	9910	0
587	20231107	101000	590855630	9910	9890	9910	9880	294
588	20231107	100900	587950840	9890	9910	9910	9890	1268
589	20231107	100800	575393850	9910	9910	9910	9910	100
590	20231107	100700	574402850	9910	9930	9930	9910	101
591	20231107	100600	573401920	9910	9950	9950	9910	1461
592	20231107	100500	558904780	9960	9970	9970	9960	135
593	20231107	100400	557560050	9970	9970	9970	9970	0
594	20231107	100300	557560050	9970	9970	9970	9970	0
595	20231107	100200	557560050	9970	9980	10000	9970	212
596	20231107	100100	555443390	10000	9990	10000	9980	29
597	20231107	100000	555153870	9990	10010	10010	9990	78
598	20231107	095900	554373130	10010	10010	10010	10010	100
599	20231107	095800	553372130	10010	10010	10010	10000	750
600	20231107	095700	545867630	10010	10010	10020	10000	3358
601	20231107	095600	512284310	10020	10050	10070	10010	1220
602	20231107	095500	500059590	10050	10020	10050	10020	510
603	20231107	095400	494949090	10050	10090	10100	10030	2626
604	20231107	095300	468582030	10100	10070	10100	10030	1394
605	20231107	095200	454525830	10070	9970	10070	9970	12586
606	20231107	095100	328721940	9970	9960	9970	9950	75
607	20231107	095000	327975280	9950	9950	9960	9950	101
608	20231107	094900	326970300	9950	9940	9960	9940	241
609	20231107	094800	324572800	9960	9970	9970	9940	136
610	20231107	094700	323220090	9950	9950	9950	9950	42
611	20231107	094600	322802190	9950	9950	9960	9940	80
612	20231107	094500	322006240	9930	9940	9940	9930	682
613	20231107	094400	315229330	9940	9970	9970	9940	437
614	20231107	094300	310879100	9970	9950	9970	9950	583
615	20231107	094200	305069550	9950	9930	9950	9930	461
616	20231107	094100	300483180	9890	9930	9940	9890	108
617	20231107	094000	299411990	9930	9930	9930	9930	79
618	20231107	093900	298627520	9930	9930	9930	9930	0
619	20231107	093800	298627520	9930	9900	9930	9880	2007
620	20231107	093700	278797970	9880	9900	9900	9880	721
621	20231107	093600	271664300	9900	9910	9930	9900	245
622	20231107	093500	269237940	9940	9950	9950	9900	5264
623	20231107	093400	216963390	9930	9960	9960	9930	140
624	20231107	093300	215573060	9950	9900	9950	9900	1101
625	20231107	093200	204645320	9880	9850	9880	9850	9
626	20231107	093100	204556490	9850	9880	9880	9850	161
627	20231107	093000	202968380	9890	9900	9900	9890	2
628	20231107	092900	202948590	9900	9900	9900	9900	0
629	20231107	092800	202948590	9900	9900	9900	9900	211
630	20231107	092700	200859690	9900	9900	9900	9900	5
631	20231107	092600	200810190	9910	9910	9910	9870	134
632	20231107	092500	199482290	9890	9890	9890	9890	8
633	20231107	092400	199403170	9890	9850	9890	9850	500
634	20231107	092300	194478130	9890	9890	9890	9860	146
635	20231107	092200	193037650	9910	9900	9910	9900	30
636	20231107	092100	192740400	9910	9900	9910	9900	202
637	20231107	092000	190740580	9900	9900	9900	9880	26
638	20231107	091900	190483200	9900	9900	9900	9900	4057
639	20231107	091800	150318900	9910	9910	9910	9910	0
640	20231107	091700	150318900	9910	9890	9910	9890	1736
641	20231107	091600	133135480	9890	9890	9890	9890	503
642	20231107	091500	128160810	9900	9890	9900	9890	46
643	20231107	091400	127705520	9890	9860	9890	9830	584
644	20231107	091300	121938390	9890	9890	9890	9870	114
645	20231107	091200	120811170	9900	9900	9900	9900	30
646	20231107	091100	120514170	9900	9900	9900	9900	25
647	20231107	091000	120266670	9830	9790	9830	9790	654
648	20231107	090900	113847350	9790	9820	9820	9790	382
649	20231107	090800	110102780	9830	9880	9880	9830	481
650	20231107	090700	105362450	9900	9780	9900	9780	427
651	20231107	090600	101149240	9720	9710	9720	9700	4323
652	20231107	090500	59147890	9710	9770	9770	9710	1800
653	20231107	090400	41632320	9770	9730	9770	9730	397
654	20231107	090300	37764840	9730	9750	9750	9730	51
655	20231107	090200	37267610	9750	9750	9780	9710	1053
656	20231107	090100	27035450	9750	9880	9950	9750	2155
657	20231107	090000	5870240	9950	9920	9950	9900	592