KissMeData/122450/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	201300	305749305	5040	5040	5040	5040	2635
3	20231109	201200	305749305	5040	5040	5040	5040	0
4	20231109	201100	305749305	5040	5040	5040	5040	0
5	20231109	201000	305749305	5040	5040	5040	5040	0
6	20231109	200900	305749305	5040	5040	5040	5040	0
7	20231109	200800	305749305	5040	5040	5040	5040	0
8	20231109	200700	305749305	5040	5040	5040	5040	0
9	20231109	200600	305749305	5040	5040	5040	5040	0
10	20231109	200500	305749305	5040	5040	5040	5040	0
11	20231109	200400	305749305	5040	5040	5040	5040	0
12	20231109	200300	305749305	5040	5040	5040	5040	0
13	20231109	200200	305749305	5040	5040	5040	5040	0
14	20231109	200100	305749305	5040	5040	5040	5040	0
15	20231109	200000	305749305	5040	5040	5040	5040	0
16	20231109	195900	305749305	5040	5040	5040	5040	0
17	20231109	195800	305749305	5040	5040	5040	5040	0
18	20231109	195700	305749305	5040	5040	5040	5040	0
19	20231109	195600	305749305	5040	5040	5040	5040	0
20	20231109	195500	305749305	5040	5040	5040	5040	0
21	20231109	195400	305749305	5040	5040	5040	5040	0
22	20231109	195300	305749305	5040	5040	5040	5040	0
23	20231109	195200	305749305	5040	5040	5040	5040	0
24	20231109	195100	305749305	5040	5040	5040	5040	0
25	20231109	195000	305749305	5040	5040	5040	5040	0
26	20231109	194900	305749305	5040	5040	5040	5040	0
27	20231109	194800	305749305	5040	5040	5040	5040	0
28	20231109	194700	305749305	5040	5040	5040	5040	0
29	20231109	194600	305749305	5040	5040	5040	5040	0
30	20231109	194500	305749305	5040	5040	5040	5040	0
31	20231109	194400	305749305	5040	5040	5040	5040	0
32	20231109	194300	305749305	5040	5040	5040	5040	2635
33	20231109	194200	305749305	5040	5040	5040	5040	0
34	20231109	194100	305749305	5040	5040	5040	5040	0
35	20231109	194000	305749305	5040	5040	5040	5040	0
36	20231109	193900	305749305	5040	5040	5040	5040	0
37	20231109	193800	305749305	5040	5040	5040	5040	0
38	20231109	193700	305749305	5040	5040	5040	5040	0
39	20231109	193600	305749305	5040	5040	5040	5040	0
40	20231109	193500	305749305	5040	5040	5040	5040	0
41	20231109	193400	305749305	5040	5040	5040	5040	0
42	20231109	193300	305749305	5040	5040	5040	5040	0
43	20231109	193200	305749305	5040	5040	5040	5040	0
44	20231109	193100	305749305	5040	5040	5040	5040	0
45	20231109	193000	305749305	5040	5040	5040	5040	0
46	20231109	192900	305749305	5040	5040	5040	5040	0
47	20231109	192800	305749305	5040	5040	5040	5040	0
48	20231109	192700	305749305	5040	5040	5040	5040	0
49	20231109	192600	305749305	5040	5040	5040	5040	0
50	20231109	192500	305749305	5040	5040	5040	5040	0
51	20231109	192400	305749305	5040	5040	5040	5040	0
52	20231109	192300	305749305	5040	5040	5040	5040	0
53	20231109	192200	305749305	5040	5040	5040	5040	0
54	20231109	192100	305749305	5040	5040	5040	5040	0
55	20231109	192000	305749305	5040	5040	5040	5040	0
56	20231109	191900	305749305	5040	5040	5040	5040	0
57	20231109	191800	305749305	5040	5040	5040	5040	0
58	20231109	191700	305749305	5040	5040	5040	5040	0
59	20231109	191600	305749305	5040	5040	5040	5040	0
60	20231109	191500	305749305	5040	5040	5040	5040	0
61	20231109	191400	305749305	5040	5040	5040	5040	0
62	20231109	191300	305749305	5040	5040	5040	5040	2635
63	20231109	191200	305749305	5040	5040	5040	5040	0
64	20231109	191100	305749305	5040	5040	5040	5040	0
65	20231109	191000	305749305	5040	5040	5040	5040	0
66	20231109	190900	305749305	5040	5040	5040	5040	0
67	20231109	190800	305749305	5040	5040	5040	5040	0
68	20231109	190700	305749305	5040	5040	5040	5040	0
69	20231109	190600	305749305	5040	5040	5040	5040	0
70	20231109	190500	305749305	5040	5040	5040	5040	0
71	20231109	190400	305749305	5040	5040	5040	5040	0
72	20231109	190300	305749305	5040	5040	5040	5040	0
73	20231109	190200	305749305	5040	5040	5040	5040	0
74	20231109	190100	305749305	5040	5040	5040	5040	0
75	20231109	190000	305749305	5040	5040	5040	5040	0
76	20231109	185900	305749305	5040	5040	5040	5040	0
77	20231109	185800	305749305	5040	5040	5040	5040	0
78	20231109	185700	305749305	5040	5040	5040	5040	0
79	20231109	185600	305749305	5040	5040	5040	5040	0
80	20231109	185500	305749305	5040	5040	5040	5040	0
81	20231109	185400	305749305	5040	5040	5040	5040	0
82	20231109	185300	305749305	5040	5040	5040	5040	0
83	20231109	185200	305749305	5040	5040	5040	5040	0
84	20231109	185100	305749305	5040	5040	5040	5040	0
85	20231109	185000	305749305	5040	5040	5040	5040	0
86	20231109	184900	305749305	5040	5040	5040	5040	0
87	20231109	184800	305749305	5040	5040	5040	5040	0
88	20231109	184700	305749305	5040	5040	5040	5040	0
89	20231109	184600	305749305	5040	5040	5040	5040	0
90	20231109	184500	305749305	5040	5040	5040	5040	0
91	20231109	184400	305749305	5040	5040	5040	5040	0
92	20231109	184300	305749305	5040	5040	5040	5040	2635
93	20231109	184200	305749305	5040	5040	5040	5040	0
94	20231109	184100	305749305	5040	5040	5040	5040	0
95	20231109	184000	305749305	5040	5040	5040	5040	0
96	20231109	183900	305749305	5040	5040	5040	5040	0
97	20231109	183800	305749305	5040	5040	5040	5040	0
98	20231109	183700	305749305	5040	5040	5040	5040	0
99	20231109	183600	305749305	5040	5040	5040	5040	0
100	20231109	183500	305749305	5040	5040	5040	5040	0
101	20231109	183400	305749305	5040	5040	5040	5040	0
102	20231109	183300	305749305	5040	5040	5040	5040	0
103	20231109	183200	305749305	5040	5040	5040	5040	0
104	20231109	183100	305749305	5040	5040	5040	5040	0
105	20231109	183000	305749305	5040	5040	5040	5040	0
106	20231109	182900	305749305	5040	5040	5040	5040	0
107	20231109	182800	305749305	5040	5040	5040	5040	0
108	20231109	182700	305749305	5040	5040	5040	5040	0
109	20231109	182600	305749305	5040	5040	5040	5040	0
110	20231109	182500	305749305	5040	5040	5040	5040	0
111	20231109	182400	305749305	5040	5040	5040	5040	0
112	20231109	182300	305749305	5040	5040	5040	5040	0
113	20231109	182200	305749305	5040	5040	5040	5040	0
114	20231109	182100	305749305	5040	5040	5040	5040	0
115	20231109	182000	305749305	5040	5040	5040	5040	0
116	20231109	181900	305749305	5040	5040	5040	5040	0
117	20231109	181800	305749305	5040	5040	5040	5040	0
118	20231109	181700	305749305	5040	5040	5040	5040	0
119	20231109	181600	305749305	5040	5040	5040	5040	0
120	20231109	181500	305749305	5040	5040	5040	5040	0
121	20231109	181400	305749305	5040	5040	5040	5040	0
122	20231109	181300	305749305	5040	5040	5040	5040	2635
123	20231109	181200	305749305	5040	5040	5040	5040	0
124	20231109	181100	305749305	5040	5040	5040	5040	0
125	20231109	181000	305749305	5040	5040	5040	5040	0
126	20231109	180900	305749305	5040	5040	5040	5040	0
127	20231109	180800	305749305	5040	5040	5040	5040	0
128	20231109	180700	305749305	5040	5040	5040	5040	0
129	20231109	180600	305749305	5040	5040	5040	5040	0
130	20231109	180500	305749305	5040	5040	5040	5040	0
131	20231109	180400	305749305	5040	5040	5040	5040	0
132	20231109	180300	305749305	5040	5040	5040	5040	0
133	20231109	180200	305749305	5040	5040	5040	5040	0
134	20231109	180100	305749305	5040	5040	5040	5040	0
135	20231109	180000	305749305	5040	5040	5040	5040	0
136	20231109	175900	305749305	5040	5040	5040	5040	0
137	20231109	175800	305749305	5040	5040	5040	5040	0
138	20231109	175700	305749305	5040	5040	5040	5040	0
139	20231109	175600	305749305	5040	5040	5040	5040	0
140	20231109	175500	305749305	5040	5040	5040	5040	0
141	20231109	175400	305749305	5040	5040	5040	5040	0
142	20231109	175300	305749305	5040	5040	5040	5040	0
143	20231109	175200	305749305	5040	5040	5040	5040	0
144	20231109	175100	305749305	5040	5040	5040	5040	0
145	20231109	175000	305749305	5040	5040	5040	5040	0
146	20231109	174900	305749305	5040	5040	5040	5040	0
147	20231109	174800	305749305	5040	5040	5040	5040	0
148	20231109	174700	305749305	5040	5040	5040	5040	0
149	20231109	174600	305749305	5040	5040	5040	5040	0
150	20231109	174500	305749305	5040	5040	5040	5040	0
151	20231109	174400	305749305	5040	5040	5040	5040	0
152	20231109	174300	305749305	5040	5040	5040	5040	2635
153	20231109	174200	305749305	5040	5040	5040	5040	0
154	20231109	174100	305749305	5040	5040	5040	5040	0
155	20231109	174000	305749305	5040	5040	5040	5040	0
156	20231109	173900	305749305	5040	5040	5040	5040	0
157	20231109	173800	305749305	5040	5040	5040	5040	0
158	20231109	173700	305749305	5040	5040	5040	5040	0
159	20231109	173600	305749305	5040	5040	5040	5040	0
160	20231109	173500	305749305	5040	5040	5040	5040	0
161	20231109	173400	305749305	5040	5040	5040	5040	0
162	20231109	173300	305749305	5040	5040	5040	5040	0
163	20231109	173200	305749305	5040	5040	5040	5040	0
164	20231109	173100	305749305	5040	5040	5040	5040	0
165	20231109	173000	305749305	5040	5040	5040	5040	0
166	20231109	172900	305749305	5040	5040	5040	5040	0
167	20231109	172800	305749305	5040	5040	5040	5040	0
168	20231109	172700	305749305	5040	5040	5040	5040	0
169	20231109	172600	305749305	5040	5040	5040	5040	0
170	20231109	172500	305749305	5040	5040	5040	5040	0
171	20231109	172400	305749305	5040	5040	5040	5040	0
172	20231109	172300	305749305	5040	5040	5040	5040	0
173	20231109	172200	305749305	5040	5040	5040	5040	0
174	20231109	172100	305749305	5040	5040	5040	5040	0
175	20231109	172000	305749305	5040	5040	5040	5040	0
176	20231109	171900	305749305	5040	5040	5040	5040	0
177	20231109	171800	305749305	5040	5040	5040	5040	0
178	20231109	171700	305749305	5040	5040	5040	5040	0
179	20231109	171600	305749305	5040	5040	5040	5040	0
180	20231109	171500	305749305	5040	5040	5040	5040	0
181	20231109	171400	305749305	5040	5040	5040	5040	0
182	20231109	171300	305749305	5040	5040	5040	5040	2635
183	20231109	171200	305749305	5040	5040	5040	5040	0
184	20231109	171100	305749305	5040	5040	5040	5040	0
185	20231109	171000	305749305	5040	5040	5040	5040	0
186	20231109	170900	305749305	5040	5040	5040	5040	0
187	20231109	170800	305749305	5040	5040	5040	5040	0
188	20231109	170700	305749305	5040	5040	5040	5040	0
189	20231109	170600	305749305	5040	5040	5040	5040	0
190	20231109	170500	305749305	5040	5040	5040	5040	0
191	20231109	170400	305749305	5040	5040	5040	5040	0
192	20231109	170300	305749305	5040	5040	5040	5040	0
193	20231109	170200	305749305	5040	5040	5040	5040	0
194	20231109	170100	305749305	5040	5040	5040	5040	0
195	20231109	170000	305749305	5040	5040	5040	5040	0
196	20231109	165900	305749305	5040	5040	5040	5040	0
197	20231109	165800	305749305	5040	5040	5040	5040	0
198	20231109	165700	305749305	5040	5040	5040	5040	0
199	20231109	165600	305749305	5040	5040	5040	5040	0
200	20231109	165500	305749305	5040	5040	5040	5040	0
201	20231109	165400	305749305	5040	5040	5040	5040	0
202	20231109	165300	305749305	5040	5040	5040	5040	0
203	20231109	165200	305749305	5040	5040	5040	5040	0
204	20231109	165100	305749305	5040	5040	5040	5040	0
205	20231109	165000	305749305	5040	5040	5040	5040	0
206	20231109	164900	305749305	5040	5040	5040	5040	0
207	20231109	164800	305749305	5040	5040	5040	5040	0
208	20231109	164700	305749305	5040	5040	5040	5040	0
209	20231109	164600	305749305	5040	5040	5040	5040	0
210	20231109	164500	305749305	5040	5040	5040	5040	0
211	20231109	164400	305749305	5040	5040	5040	5040	0
212	20231109	164300	305749305	5040	5040	5040	5040	2635
213	20231109	164200	305749305	5040	5040	5040	5040	0
214	20231109	164100	305749305	5040	5040	5040	5040	0
215	20231109	164000	305749305	5040	5040	5040	5040	0
216	20231109	163900	305749305	5040	5040	5040	5040	0
217	20231109	163800	305749305	5040	5040	5040	5040	0
218	20231109	163700	305749305	5040	5040	5040	5040	0
219	20231109	163600	305749305	5040	5040	5040	5040	0
220	20231109	163500	305749305	5040	5040	5040	5040	0
221	20231109	163400	305749305	5040	5040	5040	5040	0
222	20231109	163300	305749305	5040	5040	5040	5040	0
223	20231109	163200	305749305	5040	5040	5040	5040	0
224	20231109	163100	305749305	5040	5040	5040	5040	0
225	20231109	163000	305749305	5040	5040	5040	5040	0
226	20231109	162900	305749305	5040	5040	5040	5040	0
227	20231109	162800	305749305	5040	5040	5040	5040	0
228	20231109	162700	305749305	5040	5040	5040	5040	0
229	20231109	162600	305749305	5040	5040	5040	5040	0
230	20231109	162500	305749305	5040	5040	5040	5040	0
231	20231109	162400	305749305	5040	5040	5040	5040	0
232	20231109	162300	305749305	5040	5040	5040	5040	0
233	20231109	162200	305749305	5040	5040	5040	5040	0
234	20231109	162100	305749305	5040	5040	5040	5040	0
235	20231109	162000	305749305	5040	5040	5040	5040	0
236	20231109	161900	305749305	5040	5040	5040	5040	0
237	20231109	161800	305749305	5040	5040	5040	5040	0
238	20231109	161700	305749305	5040	5040	5040	5040	0
239	20231109	161600	305749305	5040	5040	5040	5040	0
240	20231109	161500	305749305	5040	5040	5040	5040	0
241	20231109	161400	305749305	5040	5040	5040	5040	0
242	20231109	161300	305749305	5040	5040	5040	5040	2635
243	20231109	161200	305749305	5040	5040	5040	5040	0
244	20231109	161100	305749305	5040	5040	5040	5040	0
245	20231109	161000	305749305	5040	5040	5040	5040	0
246	20231109	160900	305749305	5040	5040	5040	5040	0
247	20231109	160800	305749305	5040	5040	5040	5040	0
248	20231109	160700	305749305	5040	5040	5040	5040	0
249	20231109	160600	305749305	5040	5040	5040	5040	0
250	20231109	160500	305749305	5040	5040	5040	5040	0
251	20231109	160400	305749305	5040	5040	5040	5040	0
252	20231109	160300	305749305	5040	5040	5040	5040	0
253	20231109	160200	305749305	5040	5040	5040	5040	0
254	20231109	160100	305749305	5040	5040	5040	5040	0
255	20231109	160000	305749305	5040	5040	5040	5040	0
256	20231109	155900	305749305	5040	5040	5040	5040	0
257	20231109	155800	305749305	5040	5040	5040	5040	0
258	20231109	155700	305749305	5040	5040	5040	5040	0
259	20231109	155600	305749305	5040	5040	5040	5040	0
260	20231109	155500	305749305	5040	5040	5040	5040	0
261	20231109	155400	305749305	5040	5040	5040	5040	0
262	20231109	155300	305749305	5040	5040	5040	5040	0
263	20231109	155200	305749305	5040	5040	5040	5040	0
264	20231109	155100	305749305	5040	5040	5040	5040	0
265	20231109	155000	305749305	5040	5040	5040	5040	0
266	20231109	154900	305749305	5040	5040	5040	5040	0
267	20231109	154800	305749305	5040	5040	5040	5040	0
268	20231109	154700	305749305	5040	5040	5040	5040	0
269	20231109	154600	305749305	5040	5040	5040	5040	0
270	20231109	154500	305749305	5040	5040	5040	5040	0
271	20231109	154400	305749305	5040	5040	5040	5040	0
272	20231109	154300	305749305	5040	5040	5040	5040	2635
273	20231109	154200	305749305	5040	5040	5040	5040	0
274	20231109	154100	305749305	5040	5040	5040	5040	0
275	20231109	154000	305749305	5040	5040	5040	5040	0
276	20231109	153900	305749305	5040	5040	5040	5040	0
277	20231109	153800	305749305	5040	5040	5040	5040	0
278	20231109	153700	305749305	5040	5040	5040	5040	0
279	20231109	153600	305749305	5040	5040	5040	5040	0
280	20231109	153500	305749305	5040	5040	5040	5040	0
281	20231109	153400	305749305	5040	5040	5040	5040	0
282	20231109	153300	305749305	5040	5040	5040	5040	0
283	20231109	153200	305749305	5040	5040	5040	5040	0
284	20231109	153100	305749305	5040	5040	5040	5040	0
285	20231109	153000	305749305	5040	5040	5040	5040	2635
286	20231109	152900	292468905	5030	5030	5030	5030	0
287	20231109	152800	292468905	5030	5030	5030	5030	0
288	20231109	152700	292468905	5030	5030	5030	5030	0
289	20231109	152600	292468905	5030	5030	5030	5030	0
290	20231109	152500	292468905	5030	5030	5030	5030	0
291	20231109	152400	292468905	5030	5030	5030	5030	0
292	20231109	152300	292468905	5030	5030	5030	5030	0
293	20231109	152200	292468905	5030	5030	5030	5030	0
294	20231109	152100	292468905	5030	5030	5030	5030	0
295	20231109	152000	292468905	5030	5030	5030	5030	0
296	20231109	151900	292468905	5030	5000	5030	5000	536
297	20231109	151800	289788755	5030	5020	5030	5020	1425
298	20231109	151700	282635135	5020	5020	5020	5020	0
299	20231109	151600	282635135	5020	5020	5020	5020	7
300	20231109	151500	282599995	5010	5010	5010	5010	33
301	20231109	151400	282434665	5020	5020	5020	5020	1
302	20231109	151300	282429645	5000	5010	5020	5000	2900
303	20231109	151200	267918955	5010	5010	5010	5010	1200
304	20231109	151100	261906955	5030	5030	5030	5030	0
305	20231109	151000	261906955	5030	5020	5030	5020	200
306	20231109	150900	260902775	5020	5010	5020	5010	2500
307	20231109	150800	248357775	5000	5000	5000	5000	0
308	20231109	150700	248357775	5000	5020	5020	5000	1020
309	20231109	150600	243257375	5020	5000	5020	5000	690
310	20231109	150500	239805325	5010	5010	5010	5010	475
311	20231109	150400	237425575	5010	5020	5020	5010	200
312	20231109	150300	236422575	5020	5020	5020	5020	0
313	20231109	150200	236422575	5020	5020	5020	5010	1819
314	20231109	150100	227308985	5020	5020	5020	5020	100
315	20231109	150000	226806985	5020	5020	5020	5020	20
316	20231109	145900	226706585	5000	5000	5000	5000	100
317	20231109	145800	226206585	5020	5020	5020	5020	20
318	20231109	145700	226106185	5020	5020	5020	5020	0
319	20231109	145600	226106185	5020	5000	5020	5000	3515
320	20231109	145500	208503645	5000	5000	5000	5000	1
321	20231109	145400	208498645	5000	5000	5000	4995	220
322	20231109	145300	207399145	4995	5000	5000	4995	583
323	20231109	145200	204486460	5000	5000	5000	5000	0
324	20231109	145100	204486460	5000	5000	5000	5000	0
325	20231109	145000	204486460	5000	5000	5000	5000	0
326	20231109	144900	204486460	5000	5000	5000	5000	0
327	20231109	144800	204486460	5000	5000	5000	5000	0
328	20231109	144700	204486460	5000	5000	5000	5000	2000
329	20231109	144600	194486460	4990	4990	4990	4990	0
330	20231109	144500	194486460	4990	4990	4990	4990	0
331	20231109	144400	194486460	4990	4990	4990	4990	0
332	20231109	144300	194486460	4990	4990	4990	4990	0
333	20231109	144200	194486460	4990	4990	4990	4990	0
334	20231109	144100	194486460	4990	4990	4990	4990	0
335	20231109	144000	194486460	4990	4990	4990	4990	273
336	20231109	143900	193124190	4990	4990	4990	4990	0
337	20231109	143800	193124190	4990	4990	4990	4990	200
338	20231109	143700	192126190	5000	5000	5000	5000	0
339	20231109	143600	192126190	5000	5000	5000	5000	0
340	20231109	143500	192126190	5000	5000	5000	5000	0
341	20231109	143400	192126190	5000	5000	5000	5000	0
342	20231109	143300	192126190	5000	5000	5000	5000	0
343	20231109	143200	192126190	5000	5000	5000	5000	0
344	20231109	143100	192126190	5000	5000	5000	5000	0
345	20231109	143000	192126190	5000	5000	5000	5000	0
346	20231109	142900	192126190	5000	5000	5000	5000	0
347	20231109	142800	192126190	5000	5000	5000	5000	0
348	20231109	142700	192126190	5000	5000	5000	5000	12
349	20231109	142600	192066190	5010	5010	5010	5010	0
350	20231109	142500	192066190	5010	5010	5010	5010	0
351	20231109	142400	192066190	5010	5010	5010	5010	0
352	20231109	142300	192066190	5010	5010	5010	5010	0
353	20231109	142200	192066190	5010	5010	5010	5010	0
354	20231109	142100	192066190	5010	5010	5010	5010	0
355	20231109	142000	192066190	5010	5010	5010	5010	0
356	20231109	141900	192066190	5010	5010	5010	5010	0
357	20231109	141800	192066190	5010	5010	5010	5010	0
358	20231109	141700	192066190	5010	5010	5010	5010	0
359	20231109	141600	192066190	5010	5010	5010	5010	0
360	20231109	141500	192066190	5010	5010	5010	5010	0
361	20231109	141400	192066190	5010	5010	5010	5010	0
362	20231109	141300	192066190	5010	5010	5010	5010	0
363	20231109	141200	192066190	5010	5010	5010	5010	1
364	20231109	141100	192061180	4995	4995	4995	4995	210
365	20231109	141000	191012230	5010	5010	5010	5010	0
366	20231109	140900	191012230	5010	5010	5010	5010	10
367	20231109	140800	190962130	5010	5010	5010	5010	0
368	20231109	140700	190962130	5010	5010	5010	5010	0
369	20231109	140600	190962130	5010	5010	5010	5010	0
370	20231109	140500	190962130	5010	5010	5010	5010	0
371	20231109	140400	190962130	5010	5010	5010	5010	1
372	20231109	140300	190957120	5010	5010	5010	5010	0
373	20231109	140200	190957120	5010	5010	5010	5010	0
374	20231109	140100	190957120	5010	5010	5010	5010	0
375	20231109	140000	190957120	5010	5000	5010	5000	36
376	20231109	135900	190777110	5010	5010	5010	5010	0
377	20231109	135800	190777110	5010	5010	5010	5010	0
378	20231109	135700	190777110	5010	5010	5010	5010	0
379	20231109	135600	190777110	5010	5010	5010	5010	78
380	20231109	135500	190386330	5020	5020	5020	5020	0
381	20231109	135400	190386330	5020	5020	5020	5020	0
382	20231109	135300	190386330	5020	5020	5020	5020	0
383	20231109	135200	190386330	5020	5020	5020	5020	0
384	20231109	135100	190386330	5020	5020	5020	5020	0
385	20231109	135000	190386330	5020	5020	5020	5020	0
386	20231109	134900	190386330	5020	5020	5020	5020	0
387	20231109	134800	190386330	5020	5020	5020	5020	0
388	20231109	134700	190386330	5020	5020	5020	5020	0
389	20231109	134600	190386330	5020	5020	5020	5020	0
390	20231109	134500	190386330	5020	5020	5020	5020	0
391	20231109	134400	190386330	5020	5020	5020	5020	0
392	20231109	134300	190386330	5020	5020	5020	5020	0
393	20231109	134200	190386330	5020	5020	5020	5020	0
394	20231109	134100	190386330	5020	5020	5020	5020	0
395	20231109	134000	190386330	5020	5020	5020	5020	0
396	20231109	133900	190386330	5020	5020	5020	5020	19
397	20231109	133800	190290950	5020	5020	5020	5020	0
398	20231109	133700	190290950	5020	5020	5020	5020	0
399	20231109	133600	190290950	5020	5020	5020	5020	0
400	20231109	133500	190290950	5020	5020	5020	5020	0
401	20231109	133400	190290950	5020	5020	5020	5020	0
402	20231109	133300	190290950	5020	5020	5020	5020	0
403	20231109	133200	190290950	5020	5020	5020	5020	0
404	20231109	133100	190290950	5020	5020	5020	5020	0
405	20231109	133000	190290950	5020	5020	5020	5020	0
406	20231109	132900	190290950	5020	5020	5020	5020	4
407	20231109	132800	190270870	5020	5020	5020	5020	0
408	20231109	132700	190270870	5020	5020	5020	5020	67
409	20231109	132600	189934530	5020	5020	5020	5020	6
410	20231109	132500	189904410	5030	5030	5030	5030	0
411	20231109	132400	189904410	5030	5030	5030	5030	0
412	20231109	132300	189904410	5030	5030	5030	5030	0
413	20231109	132200	189904410	5030	5030	5030	5030	0
414	20231109	132100	189904410	5030	5030	5030	5030	0
415	20231109	132000	189904410	5030	5030	5030	5030	0
416	20231109	131900	189904410	5030	5030	5030	5030	6
417	20231109	131800	189874230	5040	5040	5040	5040	0
418	20231109	131700	189874230	5040	5040	5040	5040	0
419	20231109	131600	189874230	5040	5040	5040	5040	0
420	20231109	131500	189874230	5040	5040	5040	5040	0
421	20231109	131400	189874230	5040	5040	5040	5040	0
422	20231109	131300	189874230	5040	5040	5040	5040	0
423	20231109	131200	189874230	5040	5040	5040	5040	0
424	20231109	131100	189874230	5040	5040	5040	5040	0
425	20231109	131000	189874230	5040	5040	5040	5040	0
426	20231109	130900	189874230	5040	5040	5040	5040	0
427	20231109	130800	189874230	5040	5040	5040	5040	0
428	20231109	130700	189874230	5040	5040	5040	5040	0
429	20231109	130600	189874230	5040	5040	5040	5040	0
430	20231109	130500	189874230	5040	5040	5040	5040	0
431	20231109	130400	189874230	5040	5040	5040	5040	0
432	20231109	130300	189874230	5040	5040	5040	5040	0
433	20231109	130200	189874230	5040	5040	5040	5040	0
434	20231109	130100	189874230	5040	5040	5040	5040	0
435	20231109	130000	189874230	5040	5040	5040	5040	0
436	20231109	125900	189874230	5040	5040	5040	5040	0
437	20231109	125800	189874230	5040	5040	5040	5040	0
438	20231109	125700	189874230	5040	5040	5040	5040	0
439	20231109	125600	189874230	5040	5040	5040	5040	0
440	20231109	125500	189874230	5040	5040	5040	5040	0
441	20231109	125400	189874230	5040	5040	5040	5040	0
442	20231109	125300	189874230	5040	5040	5040	5040	0
443	20231109	125200	189874230	5040	5040	5040	5040	0
444	20231109	125100	189874230	5040	5040	5040	5040	0
445	20231109	125000	189874230	5040	5040	5040	5040	0
446	20231109	124900	189874230	5040	5030	5040	5030	174
447	20231109	124800	188999000	5040	5040	5040	5040	0
448	20231109	124700	188999000	5040	5040	5040	5040	0
449	20231109	124600	188999000	5040	5040	5040	5040	0
450	20231109	124500	188999000	5040	5040	5040	5040	0
451	20231109	124400	188999000	5040	5040	5040	5040	0
452	20231109	124300	188999000	5040	5040	5040	5040	0
453	20231109	124200	188999000	5040	5040	5040	5040	0
454	20231109	124100	188999000	5040	5040	5040	5040	1
455	20231109	124000	188993960	5040	5040	5040	5040	0
456	20231109	123900	188993960	5040	5040	5040	5040	0
457	20231109	123800	188993960	5040	5040	5040	5040	0
458	20231109	123700	188993960	5040	5040	5040	5040	0
459	20231109	123600	188993960	5040	5040	5040	5040	0
460	20231109	123500	188993960	5040	5040	5040	5040	0
461	20231109	123400	188993960	5040	5040	5040	5040	0
462	20231109	123300	188993960	5040	5040	5040	5040	0
463	20231109	123200	188993960	5040	5040	5040	5040	1
464	20231109	123100	188988920	5030	5030	5030	5030	0
465	20231109	123000	188988920	5030	5030	5030	5030	0
466	20231109	122900	188988920	5030	5030	5030	5030	0
467	20231109	122800	188988920	5030	5030	5030	5030	81
468	20231109	122700	188581490	5040	5040	5040	5040	0
469	20231109	122600	188581490	5040	5040	5040	5040	4
470	20231109	122500	188561330	5040	5040	5040	5040	0
471	20231109	122400	188561330	5040	5040	5040	5040	0
472	20231109	122300	188561330	5040	5040	5040	5040	0
473	20231109	122200	188561330	5040	5040	5040	5040	1
474	20231109	122100	188556290	5030	5030	5030	5030	0
475	20231109	122000	188556290	5030	5030	5030	5030	0
476	20231109	121900	188556290	5030	5030	5030	5030	0
477	20231109	121800	188556290	5030	5030	5030	5030	45
478	20231109	121700	188329940	5030	5030	5030	5030	1
479	20231109	121600	188324910	5000	5000	5000	5000	0
480	20231109	121500	188324910	5000	5000	5000	5000	1
481	20231109	121400	188319910	5030	5030	5030	5030	4
482	20231109	121300	188299790	5030	5030	5030	5030	0
483	20231109	121200	188299790	5030	5030	5030	5030	0
484	20231109	121100	188299790	5030	5030	5030	5030	0
485	20231109	121000	188299790	5030	5030	5030	5030	0
486	20231109	120900	188299790	5030	5030	5030	5030	0
487	20231109	120800	188299790	5030	5030	5030	5030	15
488	20231109	120700	188224340	5040	5040	5040	5040	0
489	20231109	120600	188224340	5040	5040	5040	5040	0
490	20231109	120500	188224340	5040	5040	5040	5040	0
491	20231109	120400	188224340	5040	5040	5040	5040	0
492	20231109	120300	188224340	5040	5040	5040	5040	0
493	20231109	120200	188224340	5040	5040	5040	5040	0
494	20231109	120100	188224340	5040	5040	5040	5040	0
495	20231109	120000	188224340	5040	5040	5040	5040	0
496	20231109	115900	188224340	5040	5040	5040	5040	0
497	20231109	115800	188224340	5040	5040	5040	5040	0
498	20231109	115700	188224340	5040	5040	5040	5040	0
499	20231109	115600	188224340	5040	5040	5040	5040	0
500	20231109	115500	188224340	5040	5040	5040	5040	0
501	20231109	115400	188224340	5040	5040	5040	5040	2
502	20231109	115300	188214260	5030	5010	5030	5010	37
503	20231109	115200	188028520	5000	5000	5000	5000	0
504	20231109	115100	188028520	5000	5000	5000	5000	0
505	20231109	115000	188028520	5000	5000	5000	5000	101
506	20231109	114900	187523520	5000	5000	5000	5000	0
507	20231109	114800	187523520	5000	5000	5000	5000	0
508	20231109	114700	187523520	5000	5000	5000	5000	0
509	20231109	114600	187523520	5000	5000	5000	5000	0
510	20231109	114500	187523520	5000	5000	5000	5000	0
511	20231109	114400	187523520	5000	5000	5000	5000	21
512	20231109	114300	187418520	5000	5000	5000	5000	0
513	20231109	114200	187418520	5000	5000	5000	5000	0
514	20231109	114100	187418520	5000	5000	5000	5000	1
515	20231109	114000	187413520	4985	4985	4985	4985	0
516	20231109	113900	187413520	4985	4980	4985	4980	339
517	20231109	113800	185723855	4980	4980	4980	4980	0
518	20231109	113700	185723855	4980	4980	4980	4980	0
519	20231109	113600	185723855	4980	4980	4980	4980	0
520	20231109	113500	185723855	4980	4980	4980	4980	0
521	20231109	113400	185723855	4980	4980	4980	4980	1
522	20231109	113300	185718875	4950	4960	4960	4950	4878
523	20231109	113200	161567355	4985	4985	4985	4985	1
524	20231109	113100	161562370	4960	4960	4960	4960	0
525	20231109	113000	161562370	4960	4960	4960	4960	399
526	20231109	112900	159583330	5000	5000	5000	5000	1
527	20231109	112800	159578330	4950	5000	5000	4950	985
528	20231109	112700	154701480	4965	4980	4980	4965	700
529	20231109	112600	151222280	5000	4985	5000	4985	24
530	20231109	112500	151102625	4985	4995	4995	4985	477
531	20231109	112400	148722295	5000	5000	5000	5000	0
532	20231109	112300	148722295	5000	5000	5000	5000	0
533	20231109	112200	148722295	5000	5000	5000	5000	0
534	20231109	112100	148722295	5000	5000	5000	5000	0
535	20231109	112000	148722295	5000	5000	5000	5000	0
536	20231109	111900	148722295	5000	5000	5000	5000	0
537	20231109	111800	148722295	5000	5000	5000	5000	0
538	20231109	111700	148722295	5000	5000	5000	5000	0
539	20231109	111600	148722295	5000	5000	5000	5000	1
540	20231109	111500	148717295	5000	4995	5000	4995	2
541	20231109	111400	148707300	5000	5000	5000	5000	1
542	20231109	111300	148702300	5000	4995	5000	4995	51
543	20231109	111200	148447550	5030	5030	5030	5030	0
544	20231109	111100	148447550	5030	5030	5030	5030	1
545	20231109	111000	148442520	5010	5010	5010	5010	1
546	20231109	110900	148437510	5040	5040	5040	5040	0
547	20231109	110800	148437510	5040	5040	5040	5040	0
548	20231109	110700	148437510	5040	5040	5040	5040	0
549	20231109	110600	148437510	5040	5040	5040	5040	0
550	20231109	110500	148437510	5040	5040	5040	5040	0
551	20231109	110400	148437510	5040	5040	5040	5040	0
552	20231109	110300	148437510	5040	5040	5040	5040	0
553	20231109	110200	148437510	5040	5040	5040	5040	0
554	20231109	110100	148437510	5040	5040	5040	5040	0
555	20231109	110000	148437510	5040	5040	5040	5040	1
556	20231109	105900	148432470	4990	4990	4990	4990	0
557	20231109	105800	148432470	4990	5030	5030	4990	200
558	20231109	105700	147430895	5040	5040	5040	5040	0
559	20231109	105600	147430895	5040	5040	5040	5040	0
560	20231109	105500	147430895	5040	5040	5040	5040	0
561	20231109	105400	147430895	5040	5040	5040	5040	0
562	20231109	105300	147430895	5040	5040	5040	5040	0
563	20231109	105200	147430895	5040	5040	5040	5040	0
564	20231109	105100	147430895	5040	5040	5040	5040	0
565	20231109	105000	147430895	5040	5000	5040	4990	1501
566	20231109	104900	139937885	5040	5040	5040	5040	1
567	20231109	104800	139932845	5010	5010	5010	5010	0
568	20231109	104700	139932845	5010	5010	5010	5010	0
569	20231109	104600	139932845	5010	5010	5010	5010	0
570	20231109	104500	139932845	5010	5010	5010	5010	0
571	20231109	104400	139932845	5010	5010	5010	5010	8
572	20231109	104300	139892765	5000	5000	5000	5000	100
573	20231109	104200	139392765	5000	5000	5000	5000	200
574	20231109	104100	138392765	5040	5040	5040	5040	0
575	20231109	104000	138392765	5040	5000	5040	5000	101
576	20231109	103900	137887725	5000	5000	5000	5000	0
577	20231109	103800	137887725	5000	5000	5000	5000	120
578	20231109	103700	137287725	5000	5000	5000	5000	130
579	20231109	103600	136637725	5000	5000	5000	5000	0
580	20231109	103500	136637725	5000	5020	5020	5000	700
581	20231109	103400	133134725	5040	5040	5040	5040	10
582	20231109	103300	133084325	5000	5000	5000	5000	0
583	20231109	103200	133084325	5000	5040	5040	4995	2231
584	20231109	103100	121931950	5040	5040	5040	5040	0
585	20231109	103000	121931950	5040	5040	5040	5040	0
586	20231109	102900	121931950	5040	5040	5040	5040	11
587	20231109	102800	121876510	5040	5040	5040	5040	0
588	20231109	102700	121876510	5040	5040	5040	5040	10
589	20231109	102600	121826110	5060	5060	5060	5060	0
590	20231109	102500	121826110	5060	5060	5060	5060	0
591	20231109	102400	121826110	5060	5060	5060	5060	0
592	20231109	102300	121826110	5060	5060	5060	5060	0
593	20231109	102200	121826110	5060	5060	5060	5060	0
594	20231109	102100	121826110	5060	5060	5060	5060	0
595	20231109	102000	121826110	5060	5060	5060	5060	69
596	20231109	101900	121476970	5060	5060	5060	5060	0
597	20231109	101800	121476970	5060	5060	5060	5060	0
598	20231109	101700	121476970	5060	5010	5060	5010	28
599	20231109	101600	121335920	5010	5020	5020	5010	1700
600	20231109	101500	112812050	5060	5060	5060	5060	1
601	20231109	101400	112806990	5060	5060	5060	5060	0
602	20231109	101300	112806990	5060	5060	5060	5060	0
603	20231109	101200	112806990	5060	5050	5060	5050	13
604	20231109	101100	112741330	5020	5020	5020	5020	0
605	20231109	101000	112741330	5020	5030	5030	5020	1389
606	20231109	100900	105757920	5050	5050	5050	5050	0
607	20231109	100800	105757920	5050	5040	5050	5030	2036
608	20231109	100700	95506030	5050	5050	5050	5050	0
609	20231109	100600	95506030	5050	5050	5050	5050	101
610	20231109	100500	94995980	5070	5070	5070	5070	0
611	20231109	100400	94995980	5070	5070	5070	5070	0
612	20231109	100300	94995980	5070	5070	5070	5070	90
613	20231109	100200	94539680	5090	5090	5090	5090	0
614	20231109	100100	94539680	5090	5090	5090	5090	0
615	20231109	100000	94539680	5090	5090	5090	5090	2
616	20231109	095900	94529500	5050	5050	5050	5050	199
617	20231109	095800	93524550	5050	5060	5090	5050	152
618	20231109	095700	92756410	5060	5090	5090	5050	1487
619	20231109	095600	85233920	5100	5100	5100	5100	0
620	20231109	095500	85233920	5100	5100	5100	5100	0
621	20231109	095400	85233920	5100	5100	5100	5100	0
622	20231109	095300	85233920	5100	5100	5100	5100	0
623	20231109	095200	85233920	5100	5100	5100	5100	2
624	20231109	095100	85223720	5110	5110	5110	5110	20
625	20231109	095000	85121520	5110	5110	5110	5110	0
626	20231109	094900	85121520	5110	5110	5110	5110	0
627	20231109	094800	85121520	5110	5080	5140	5080	151
628	20231109	094700	84347220	5070	5140	5140	5010	3103
629	20231109	094600	68610810	5140	5140	5140	5140	162
630	20231109	094500	67778130	5140	5140	5140	5140	38
631	20231109	094400	67582810	5160	5160	5160	5160	1
632	20231109	094300	67577650	5140	5160	5160	5140	558
633	20231109	094200	64705150	5170	5170	5170	5170	6
634	20231109	094100	64674130	5170	5170	5170	5170	3
635	20231109	094000	64658620	5170	5170	5170	5170	311
636	20231109	093900	63050750	5170	5170	5170	5170	203
637	20231109	093800	62001240	5170	5160	5170	5160	980
638	20231109	093700	56943830	5160	5160	5160	5160	3
639	20231109	093600	56928350	5150	5160	5160	5150	36
640	20231109	093500	56742790	5150	5150	5150	5150	215
641	20231109	093400	55635540	5150	5150	5150	5150	125
642	20231109	093300	54991790	5150	5150	5150	5150	3
643	20231109	093200	54976340	5150	5140	5150	5140	9
644	20231109	093100	54930020	5150	5140	5150	5140	8
645	20231109	093000	54888870	5150	5150	5150	5150	6
646	20231109	092900	54857970	5140	5150	5150	5140	4
647	20231109	092800	54837380	5150	5150	5150	5150	306
648	20231109	092700	53261480	5150	5140	5150	5140	5
649	20231109	092600	53235750	5150	5150	5150	5150	6
650	20231109	092500	53204850	5150	5150	5150	5150	3
651	20231109	092400	53189400	5150	5140	5150	5140	177
652	20231109	092300	52279590	5140	5140	5140	5140	3
653	20231109	092200	52264170	5140	5150	5150	5140	105
654	20231109	092100	51724440	5150	5160	5160	5150	115
655	20231109	092000	51132120	5160	5170	5170	5160	273
656	20231109	091900	49722410	5170	5170	5170	5170	11
657	20231109	091800	49665540	5170	5160	5170	5160	1906
658	20231109	091700	39830530	5170	5170	5170	5170	206
659	20231109	091600	38765510	5170	5170	5180	5170	964
660	20231109	091500	33772210	5180	5100	5180	5100	1272
661	20231109	091400	27245590	5100	5090	5100	5090	2844
662	20231109	091300	12752130	5100	5100	5100	5100	7
663	20231109	091200	12716430	5090	5090	5090	5090	401
664	20231109	091100	10675340	5080	5080	5080	5080	62
665	20231109	091000	10360380	5080	5080	5080	5080	9
666	20231109	090900	10314660	5080	5070	5080	5070	781
667	20231109	090800	6351660	5070	5050	5070	5050	532
668	20231109	090700	3664420	5070	5060	5070	5060	210
669	20231109	090600	2601720	5060	5050	5060	5050	23
670	20231109	090500	2485470	5070	5070	5070	5070	0
671	20231109	090400	2485470	5070	5070	5070	5070	10
672	20231109	090300	2434770	5070	5060	5070	5060	2
673	20231109	090200	2424640	5050	5050	5050	5050	0
674	20231109	090100	2424640	5050	5040	5050	5040	206
675	20231109	090000	1386000	5040	5040	5040	5040	275