KissMeData/122450/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	201200	180775025	5050	5050	5050	5050	1650
3	20231110	201100	180775025	5050	5050	5050	5050	0
4	20231110	201000	180775025	5050	5050	5050	5050	0
5	20231110	200900	180775025	5050	5050	5050	5050	0
6	20231110	200800	180775025	5050	5050	5050	5050	0
7	20231110	200700	180775025	5050	5050	5050	5050	0
8	20231110	200600	180775025	5050	5050	5050	5050	0
9	20231110	200500	180775025	5050	5050	5050	5050	0
10	20231110	200400	180775025	5050	5050	5050	5050	0
11	20231110	200300	180775025	5050	5050	5050	5050	0
12	20231110	200200	180775025	5050	5050	5050	5050	0
13	20231110	200100	180775025	5050	5050	5050	5050	0
14	20231110	200000	180775025	5050	5050	5050	5050	0
15	20231110	195900	180775025	5050	5050	5050	5050	0
16	20231110	195800	180775025	5050	5050	5050	5050	0
17	20231110	195700	180775025	5050	5050	5050	5050	0
18	20231110	195600	180775025	5050	5050	5050	5050	0
19	20231110	195500	180775025	5050	5050	5050	5050	0
20	20231110	195400	180775025	5050	5050	5050	5050	0
21	20231110	195300	180775025	5050	5050	5050	5050	0
22	20231110	195200	180775025	5050	5050	5050	5050	0
23	20231110	195100	180775025	5050	5050	5050	5050	0
24	20231110	195000	180775025	5050	5050	5050	5050	0
25	20231110	194900	180775025	5050	5050	5050	5050	0
26	20231110	194800	180775025	5050	5050	5050	5050	0
27	20231110	194700	180775025	5050	5050	5050	5050	0
28	20231110	194600	180775025	5050	5050	5050	5050	0
29	20231110	194500	180775025	5050	5050	5050	5050	0
30	20231110	194400	180775025	5050	5050	5050	5050	0
31	20231110	194300	180775025	5050	5050	5050	5050	0
32	20231110	194200	180775025	5050	5050	5050	5050	1650
33	20231110	194100	180775025	5050	5050	5050	5050	0
34	20231110	194000	180775025	5050	5050	5050	5050	0
35	20231110	193900	180775025	5050	5050	5050	5050	0
36	20231110	193800	180775025	5050	5050	5050	5050	0
37	20231110	193700	180775025	5050	5050	5050	5050	0
38	20231110	193600	180775025	5050	5050	5050	5050	0
39	20231110	193500	180775025	5050	5050	5050	5050	0
40	20231110	193400	180775025	5050	5050	5050	5050	0
41	20231110	193300	180775025	5050	5050	5050	5050	0
42	20231110	193200	180775025	5050	5050	5050	5050	0
43	20231110	193100	180775025	5050	5050	5050	5050	0
44	20231110	193000	180775025	5050	5050	5050	5050	0
45	20231110	192900	180775025	5050	5050	5050	5050	0
46	20231110	192800	180775025	5050	5050	5050	5050	0
47	20231110	192700	180775025	5050	5050	5050	5050	0
48	20231110	192600	180775025	5050	5050	5050	5050	0
49	20231110	192500	180775025	5050	5050	5050	5050	0
50	20231110	192400	180775025	5050	5050	5050	5050	0
51	20231110	192300	180775025	5050	5050	5050	5050	0
52	20231110	192200	180775025	5050	5050	5050	5050	0
53	20231110	192100	180775025	5050	5050	5050	5050	0
54	20231110	192000	180775025	5050	5050	5050	5050	0
55	20231110	191900	180775025	5050	5050	5050	5050	0
56	20231110	191800	180775025	5050	5050	5050	5050	0
57	20231110	191700	180775025	5050	5050	5050	5050	0
58	20231110	191600	180775025	5050	5050	5050	5050	0
59	20231110	191500	180775025	5050	5050	5050	5050	0
60	20231110	191400	180775025	5050	5050	5050	5050	0
61	20231110	191300	180775025	5050	5050	5050	5050	0
62	20231110	191200	180775025	5050	5050	5050	5050	1650
63	20231110	191100	180775025	5050	5050	5050	5050	0
64	20231110	191000	180775025	5050	5050	5050	5050	0
65	20231110	190900	180775025	5050	5050	5050	5050	0
66	20231110	190800	180775025	5050	5050	5050	5050	0
67	20231110	190700	180775025	5050	5050	5050	5050	0
68	20231110	190600	180775025	5050	5050	5050	5050	0
69	20231110	190500	180775025	5050	5050	5050	5050	0
70	20231110	190400	180775025	5050	5050	5050	5050	0
71	20231110	190300	180775025	5050	5050	5050	5050	0
72	20231110	190200	180775025	5050	5050	5050	5050	0
73	20231110	190100	180775025	5050	5050	5050	5050	0
74	20231110	190000	180775025	5050	5050	5050	5050	0
75	20231110	185900	180775025	5050	5050	5050	5050	0
76	20231110	185800	180775025	5050	5050	5050	5050	0
77	20231110	185700	180775025	5050	5050	5050	5050	0
78	20231110	185600	180775025	5050	5050	5050	5050	0
79	20231110	185500	180775025	5050	5050	5050	5050	0
80	20231110	185400	180775025	5050	5050	5050	5050	0
81	20231110	185300	180775025	5050	5050	5050	5050	0
82	20231110	185200	180775025	5050	5050	5050	5050	0
83	20231110	185100	180775025	5050	5050	5050	5050	0
84	20231110	185000	180775025	5050	5050	5050	5050	0
85	20231110	184900	180775025	5050	5050	5050	5050	0
86	20231110	184800	180775025	5050	5050	5050	5050	0
87	20231110	184700	180775025	5050	5050	5050	5050	0
88	20231110	184600	180775025	5050	5050	5050	5050	0
89	20231110	184500	180775025	5050	5050	5050	5050	0
90	20231110	184400	180775025	5050	5050	5050	5050	0
91	20231110	184300	180775025	5050	5050	5050	5050	0
92	20231110	184200	180775025	5050	5050	5050	5050	1650
93	20231110	184100	180775025	5050	5050	5050	5050	0
94	20231110	184000	180775025	5050	5050	5050	5050	0
95	20231110	183900	180775025	5050	5050	5050	5050	0
96	20231110	183800	180775025	5050	5050	5050	5050	0
97	20231110	183700	180775025	5050	5050	5050	5050	0
98	20231110	183600	180775025	5050	5050	5050	5050	0
99	20231110	183500	180775025	5050	5050	5050	5050	0
100	20231110	183400	180775025	5050	5050	5050	5050	0
101	20231110	183300	180775025	5050	5050	5050	5050	0
102	20231110	183200	180775025	5050	5050	5050	5050	0
103	20231110	183100	180775025	5050	5050	5050	5050	0
104	20231110	183000	180775025	5050	5050	5050	5050	0
105	20231110	182900	180775025	5050	5050	5050	5050	0
106	20231110	182800	180775025	5050	5050	5050	5050	0
107	20231110	182700	180775025	5050	5050	5050	5050	0
108	20231110	182600	180775025	5050	5050	5050	5050	0
109	20231110	182500	180775025	5050	5050	5050	5050	0
110	20231110	182400	180775025	5050	5050	5050	5050	0
111	20231110	182300	180775025	5050	5050	5050	5050	0
112	20231110	182200	180775025	5050	5050	5050	5050	0
113	20231110	182100	180775025	5050	5050	5050	5050	0
114	20231110	182000	180775025	5050	5050	5050	5050	0
115	20231110	181900	180775025	5050	5050	5050	5050	0
116	20231110	181800	180775025	5050	5050	5050	5050	0
117	20231110	181700	180775025	5050	5050	5050	5050	0
118	20231110	181600	180775025	5050	5050	5050	5050	0
119	20231110	181500	180775025	5050	5050	5050	5050	0
120	20231110	181400	180775025	5050	5050	5050	5050	0
121	20231110	181300	180775025	5050	5050	5050	5050	0
122	20231110	181200	180775025	5050	5050	5050	5050	1650
123	20231110	181100	180775025	5050	5050	5050	5050	0
124	20231110	181000	180775025	5050	5050	5050	5050	0
125	20231110	180900	180775025	5050	5050	5050	5050	0
126	20231110	180800	180775025	5050	5050	5050	5050	0
127	20231110	180700	180775025	5050	5050	5050	5050	0
128	20231110	180600	180775025	5050	5050	5050	5050	0
129	20231110	180500	180775025	5050	5050	5050	5050	0
130	20231110	180400	180775025	5050	5050	5050	5050	0
131	20231110	180300	180775025	5050	5050	5050	5050	0
132	20231110	180200	180775025	5050	5050	5050	5050	0
133	20231110	180100	180775025	5050	5050	5050	5050	0
134	20231110	180000	180775025	5050	5050	5050	5050	0
135	20231110	175900	180775025	5050	5050	5050	5050	0
136	20231110	175800	180775025	5050	5050	5050	5050	0
137	20231110	175700	180775025	5050	5050	5050	5050	0
138	20231110	175600	180775025	5050	5050	5050	5050	0
139	20231110	175500	180775025	5050	5050	5050	5050	0
140	20231110	175400	180775025	5050	5050	5050	5050	0
141	20231110	175300	180775025	5050	5050	5050	5050	0
142	20231110	175200	180775025	5050	5050	5050	5050	0
143	20231110	175100	180775025	5050	5050	5050	5050	0
144	20231110	175000	180775025	5050	5050	5050	5050	0
145	20231110	174900	180775025	5050	5050	5050	5050	0
146	20231110	174800	180775025	5050	5050	5050	5050	0
147	20231110	174700	180775025	5050	5050	5050	5050	0
148	20231110	174600	180775025	5050	5050	5050	5050	0
149	20231110	174500	180775025	5050	5050	5050	5050	0
150	20231110	174400	180775025	5050	5050	5050	5050	0
151	20231110	174300	180775025	5050	5050	5050	5050	0
152	20231110	174200	180775025	5050	5050	5050	5050	1650
153	20231110	174100	180775025	5050	5050	5050	5050	0
154	20231110	174000	180775025	5050	5050	5050	5050	0
155	20231110	173900	180775025	5050	5050	5050	5050	0
156	20231110	173800	180775025	5050	5050	5050	5050	0
157	20231110	173700	180775025	5050	5050	5050	5050	0
158	20231110	173600	180775025	5050	5050	5050	5050	0
159	20231110	173500	180775025	5050	5050	5050	5050	0
160	20231110	173400	180775025	5050	5050	5050	5050	0
161	20231110	173300	180775025	5050	5050	5050	5050	0
162	20231110	173200	180775025	5050	5050	5050	5050	0
163	20231110	173100	180775025	5050	5050	5050	5050	0
164	20231110	173000	180775025	5050	5050	5050	5050	0
165	20231110	172900	180775025	5050	5050	5050	5050	0
166	20231110	172800	180775025	5050	5050	5050	5050	0
167	20231110	172700	180775025	5050	5050	5050	5050	0
168	20231110	172600	180775025	5050	5050	5050	5050	0
169	20231110	172500	180775025	5050	5050	5050	5050	0
170	20231110	172400	180775025	5050	5050	5050	5050	0
171	20231110	172300	180775025	5050	5050	5050	5050	0
172	20231110	172200	180775025	5050	5050	5050	5050	0
173	20231110	172100	180775025	5050	5050	5050	5050	0
174	20231110	172000	180775025	5050	5050	5050	5050	0
175	20231110	171900	180775025	5050	5050	5050	5050	0
176	20231110	171800	180775025	5050	5050	5050	5050	0
177	20231110	171700	180775025	5050	5050	5050	5050	0
178	20231110	171600	180775025	5050	5050	5050	5050	0
179	20231110	171500	180775025	5050	5050	5050	5050	0
180	20231110	171400	180775025	5050	5050	5050	5050	0
181	20231110	171300	180775025	5050	5050	5050	5050	0
182	20231110	171200	180775025	5050	5050	5050	5050	1650
183	20231110	171100	180775025	5050	5050	5050	5050	0
184	20231110	171000	180775025	5050	5050	5050	5050	0
185	20231110	170900	180775025	5050	5050	5050	5050	0
186	20231110	170800	180775025	5050	5050	5050	5050	0
187	20231110	170700	180775025	5050	5050	5050	5050	0
188	20231110	170600	180775025	5050	5050	5050	5050	0
189	20231110	170500	180775025	5050	5050	5050	5050	0
190	20231110	170400	180775025	5050	5050	5050	5050	0
191	20231110	170300	180775025	5050	5050	5050	5050	0
192	20231110	170200	180775025	5050	5050	5050	5050	0
193	20231110	170100	180775025	5050	5050	5050	5050	0
194	20231110	170000	180775025	5050	5050	5050	5050	0
195	20231110	165900	180775025	5050	5050	5050	5050	0
196	20231110	165800	180775025	5050	5050	5050	5050	0
197	20231110	165700	180775025	5050	5050	5050	5050	0
198	20231110	165600	180775025	5050	5050	5050	5050	0
199	20231110	165500	180775025	5050	5050	5050	5050	0
200	20231110	165400	180775025	5050	5050	5050	5050	0
201	20231110	165300	180775025	5050	5050	5050	5050	0
202	20231110	165200	180775025	5050	5050	5050	5050	0
203	20231110	165100	180775025	5050	5050	5050	5050	0
204	20231110	165000	180775025	5050	5050	5050	5050	0
205	20231110	164900	180775025	5050	5050	5050	5050	0
206	20231110	164800	180775025	5050	5050	5050	5050	0
207	20231110	164700	180775025	5050	5050	5050	5050	0
208	20231110	164600	180775025	5050	5050	5050	5050	0
209	20231110	164500	180775025	5050	5050	5050	5050	0
210	20231110	164400	180775025	5050	5050	5050	5050	0
211	20231110	164300	180775025	5050	5050	5050	5050	0
212	20231110	164200	180775025	5050	5050	5050	5050	1650
213	20231110	164100	180775025	5050	5050	5050	5050	0
214	20231110	164000	180775025	5050	5050	5050	5050	0
215	20231110	163900	180775025	5050	5050	5050	5050	0
216	20231110	163800	180775025	5050	5050	5050	5050	0
217	20231110	163700	180775025	5050	5050	5050	5050	0
218	20231110	163600	180775025	5050	5050	5050	5050	0
219	20231110	163500	180775025	5050	5050	5050	5050	0
220	20231110	163400	180775025	5050	5050	5050	5050	0
221	20231110	163300	180775025	5050	5050	5050	5050	0
222	20231110	163200	180775025	5050	5050	5050	5050	0
223	20231110	163100	180775025	5050	5050	5050	5050	0
224	20231110	163000	180775025	5050	5050	5050	5050	0
225	20231110	162900	180775025	5050	5050	5050	5050	0
226	20231110	162800	180775025	5050	5050	5050	5050	0
227	20231110	162700	180775025	5050	5050	5050	5050	0
228	20231110	162600	180775025	5050	5050	5050	5050	0
229	20231110	162500	180775025	5050	5050	5050	5050	0
230	20231110	162400	180775025	5050	5050	5050	5050	0
231	20231110	162300	180775025	5050	5050	5050	5050	0
232	20231110	162200	180775025	5050	5050	5050	5050	0
233	20231110	162100	180775025	5050	5050	5050	5050	0
234	20231110	162000	180775025	5050	5050	5050	5050	0
235	20231110	161900	180775025	5050	5050	5050	5050	0
236	20231110	161800	180775025	5050	5050	5050	5050	0
237	20231110	161700	180775025	5050	5050	5050	5050	0
238	20231110	161600	180775025	5050	5050	5050	5050	0
239	20231110	161500	180775025	5050	5050	5050	5050	0
240	20231110	161400	180775025	5050	5050	5050	5050	0
241	20231110	161300	180775025	5050	5050	5050	5050	0
242	20231110	161200	180775025	5050	5050	5050	5050	1650
243	20231110	161100	180775025	5050	5050	5050	5050	0
244	20231110	161000	180775025	5050	5050	5050	5050	0
245	20231110	160900	180775025	5050	5050	5050	5050	0
246	20231110	160800	180775025	5050	5050	5050	5050	0
247	20231110	160700	180775025	5050	5050	5050	5050	0
248	20231110	160600	180775025	5050	5050	5050	5050	0
249	20231110	160500	180775025	5050	5050	5050	5050	0
250	20231110	160400	180775025	5050	5050	5050	5050	0
251	20231110	160300	180775025	5050	5050	5050	5050	0
252	20231110	160200	180775025	5050	5050	5050	5050	0
253	20231110	160100	180775025	5050	5050	5050	5050	0
254	20231110	160000	180775025	5050	5050	5050	5050	0
255	20231110	155900	180775025	5050	5050	5050	5050	0
256	20231110	155800	180775025	5050	5050	5050	5050	0
257	20231110	155700	180775025	5050	5050	5050	5050	0
258	20231110	155600	180775025	5050	5050	5050	5050	0
259	20231110	155500	180775025	5050	5050	5050	5050	0
260	20231110	155400	180775025	5050	5050	5050	5050	0
261	20231110	155300	180775025	5050	5050	5050	5050	0
262	20231110	155200	180775025	5050	5050	5050	5050	0
263	20231110	155100	180775025	5050	5050	5050	5050	0
264	20231110	155000	180775025	5050	5050	5050	5050	0
265	20231110	154900	180775025	5050	5050	5050	5050	0
266	20231110	154800	180775025	5050	5050	5050	5050	0
267	20231110	154700	180775025	5050	5050	5050	5050	0
268	20231110	154600	180775025	5050	5050	5050	5050	0
269	20231110	154500	180775025	5050	5050	5050	5050	0
270	20231110	154400	180775025	5050	5050	5050	5050	0
271	20231110	154300	180775025	5050	5050	5050	5050	0
272	20231110	154200	180775025	5050	5050	5050	5050	1650
273	20231110	154100	180775025	5050	5050	5050	5050	0
274	20231110	154000	180775025	5050	5050	5050	5050	0
275	20231110	153900	180775025	5050	5050	5050	5050	0
276	20231110	153800	180775025	5050	5050	5050	5050	0
277	20231110	153700	180775025	5050	5050	5050	5050	0
278	20231110	153600	180775025	5050	5050	5050	5050	0
279	20231110	153500	180775025	5050	5050	5050	5050	0
280	20231110	153400	180775025	5050	5050	5050	5050	0
281	20231110	153300	180775025	5050	5050	5050	5050	0
282	20231110	153200	180775025	5050	5050	5050	5050	0
283	20231110	153100	180775025	5050	5050	5050	5050	0
284	20231110	153000	180775025	5050	5050	5050	5050	1650
285	20231110	152900	172442525	5040	5040	5040	5040	0
286	20231110	152800	172442525	5040	5040	5040	5040	0
287	20231110	152700	172442525	5040	5040	5040	5040	0
288	20231110	152600	172442525	5040	5040	5040	5040	0
289	20231110	152500	172442525	5040	5040	5040	5040	0
290	20231110	152400	172442525	5040	5040	5040	5040	0
291	20231110	152300	172442525	5040	5040	5040	5040	0
292	20231110	152200	172442525	5040	5040	5040	5040	0
293	20231110	152100	172442525	5040	5040	5040	5040	0
294	20231110	152000	172442525	5040	5040	5040	5040	0
295	20231110	151900	172442525	5040	5040	5040	5040	0
296	20231110	151800	172442525	5040	5040	5040	5040	0
297	20231110	151700	172442525	5040	5040	5040	5040	274
298	20231110	151600	171061565	5050	5050	5050	5050	0
299	20231110	151500	171061565	5050	5050	5050	5050	0
300	20231110	151400	171061565	5050	5050	5050	5050	0
301	20231110	151300	171061565	5050	5050	5050	5050	0
302	20231110	151200	171061565	5050	5050	5050	5050	0
303	20231110	151100	171061565	5050	5050	5050	5050	0
304	20231110	151000	171061565	5050	5050	5050	5050	0
305	20231110	150900	171061565	5050	5050	5050	5050	0
306	20231110	150800	171061565	5050	5050	5050	5050	0
307	20231110	150700	171061565	5050	5020	5050	5020	306
308	20231110	150600	169523885	5050	5050	5050	5050	0
309	20231110	150500	169523885	5050	5040	5050	5040	181
310	20231110	150400	168610485	5040	5040	5040	5040	0
311	20231110	150300	168610485	5040	5040	5040	5040	263
312	20231110	150200	167284965	5040	5030	5040	5030	250
313	20231110	150100	166027025	5030	5010	5030	5010	150
314	20231110	150000	165273985	5010	5000	5010	5000	151
315	20231110	145900	164517975	5010	5010	5010	5010	0
316	20231110	145800	164517975	5010	5000	5010	5000	1977
317	20231110	145700	154631965	5000	5000	5000	5000	100
318	20231110	145600	154131965	4990	4990	4990	4990	100
319	20231110	145500	153632965	5000	5000	5000	5000	0
320	20231110	145400	153632965	5000	5000	5000	5000	0
321	20231110	145300	153632965	5000	4995	5000	4995	500
322	20231110	145200	151135375	4995	4995	4995	4995	0
323	20231110	145100	151135375	4995	4995	4995	4995	0
324	20231110	145000	151135375	4995	4995	4995	4995	0
325	20231110	144900	151135375	4995	4995	4995	4995	0
326	20231110	144800	151135375	4995	4995	4995	4995	0
327	20231110	144700	151135375	4995	4995	4995	4995	0
328	20231110	144600	151135375	4995	4995	4995	4995	0
329	20231110	144500	151135375	4995	4985	4995	4980	329
330	20231110	144400	149495570	4995	4995	4995	4995	0
331	20231110	144300	149495570	4995	4995	4995	4995	0
332	20231110	144200	149495570	4995	4995	4995	4995	1
333	20231110	144100	149490575	4990	4990	4990	4990	0
334	20231110	144000	149490575	4990	4990	4990	4990	300
335	20231110	143900	147993575	4990	4990	4990	4990	0
336	20231110	143800	147993575	4990	4990	4990	4990	0
337	20231110	143700	147993575	4990	4990	4990	4990	0
338	20231110	143600	147993575	4990	4990	4990	4990	0
339	20231110	143500	147993575	4990	4990	4990	4990	0
340	20231110	143400	147993575	4990	4990	4990	4990	0
341	20231110	143300	147993575	4990	4990	4990	4990	0
342	20231110	143200	147993575	4990	4990	4990	4990	0
343	20231110	143100	147993575	4990	4990	4990	4990	0
344	20231110	143000	147993575	4990	4990	4990	4990	0
345	20231110	142900	147993575	4990	4990	4990	4990	0
346	20231110	142800	147993575	4990	4990	4990	4990	0
347	20231110	142700	147993575	4990	4990	4990	4990	0
348	20231110	142600	147993575	4990	4990	4990	4990	0
349	20231110	142500	147993575	4990	4980	4990	4980	395
350	20231110	142400	146023995	4940	4940	4940	4940	0
351	20231110	142300	146023995	4940	4945	4945	4940	4793
352	20231110	142200	122345425	4940	4940	4940	4940	0
353	20231110	142100	122345425	4940	4945	4945	4940	1000
354	20231110	142000	117404925	4950	4945	4950	4940	1600
355	20231110	141900	109497005	4950	4950	4950	4950	102
356	20231110	141800	108992105	4950	4950	4950	4950	0
357	20231110	141700	108992105	4950	4950	4950	4950	0
358	20231110	141600	108992105	4950	4950	4950	4950	90
359	20231110	141500	108546605	4950	4950	4950	4950	10
360	20231110	141400	108497105	4950	4950	4950	4950	173
361	20231110	141300	107640755	4950	4950	4950	4950	100
362	20231110	141200	107145755	4950	4950	4950	4950	0
363	20231110	141100	107145755	4950	4950	4950	4950	0
364	20231110	141000	107145755	4950	4950	4950	4950	0
365	20231110	140900	107145755	4950	4955	4955	4950	200
366	20231110	140800	106155255	4985	4985	4985	4985	0
367	20231110	140700	106155255	4985	4985	4985	4985	0
368	20231110	140600	106155255	4985	4985	4985	4985	0
369	20231110	140500	106155255	4985	4985	4985	4985	0
370	20231110	140400	106155255	4985	4985	4985	4985	0
371	20231110	140300	106155255	4985	4985	4985	4985	1
372	20231110	140200	106150270	4950	4960	4960	4950	1784
373	20231110	140100	97315170	4990	4990	4990	4990	0
374	20231110	140000	97315170	4990	4990	4990	4990	0
375	20231110	135900	97315170	4990	4990	4990	4990	0
376	20231110	135800	97315170	4990	4990	4990	4990	21
377	20231110	135700	97210380	4970	4970	4970	4970	0
378	20231110	135600	97210380	4970	4970	4970	4970	0
379	20231110	135500	97210380	4970	4970	4970	4970	0
380	20231110	135400	97210380	4970	4970	4970	4970	0
381	20231110	135300	97210380	4970	4970	4970	4970	0
382	20231110	135200	97210380	4970	4970	4970	4970	0
383	20231110	135100	97210380	4970	4975	4975	4970	135
384	20231110	135000	96539265	4975	4980	4980	4975	600
385	20231110	134900	93553745	4995	4995	4995	4995	0
386	20231110	134800	93553745	4995	4995	4995	4995	0
387	20231110	134700	93553745	4995	4995	4995	4995	3
388	20231110	134600	93538760	4995	4990	4995	4980	120
389	20231110	134500	92940450	4990	4990	4990	4990	0
390	20231110	134400	92940450	4990	4990	4990	4990	0
391	20231110	134300	92940450	4990	4990	4990	4990	0
392	20231110	134200	92940450	4990	4990	4990	4990	0
393	20231110	134100	92940450	4990	4990	4990	4990	0
394	20231110	134000	92940450	4990	4990	4990	4990	5
395	20231110	133900	92915500	4995	4995	4995	4995	0
396	20231110	133800	92915500	4995	4995	4995	4995	0
397	20231110	133700	92915500	4995	4995	4995	4995	0
398	20231110	133600	92915500	4995	4995	4995	4995	0
399	20231110	133500	92915500	4995	4995	4995	4995	0
400	20231110	133400	92915500	4995	4995	4995	4995	0
401	20231110	133300	92915500	4995	4995	4995	4995	0
402	20231110	133200	92915500	4995	4995	4995	4995	0
403	20231110	133100	92915500	4995	4995	4995	4995	0
404	20231110	133000	92915500	4995	4995	4995	4995	0
405	20231110	132900	92915500	4995	4995	4995	4995	0
406	20231110	132800	92915500	4995	4995	4995	4995	0
407	20231110	132700	92915500	4995	4995	4995	4995	0
408	20231110	132600	92915500	4995	4995	4995	4995	0
409	20231110	132500	92915500	4995	4995	4995	4995	0
410	20231110	132400	92915500	4995	4995	4995	4995	0
411	20231110	132300	92915500	4995	4995	4995	4995	0
412	20231110	132200	92915500	4995	4995	4995	4995	729
413	20231110	132100	89274145	4995	4995	4995	4995	0
414	20231110	132000	89274145	4995	4995	4995	4995	3
415	20231110	131900	89259160	4995	4995	4995	4995	0
416	20231110	131800	89259160	4995	4995	4995	4995	0
417	20231110	131700	89259160	4995	4995	4995	4995	0
418	20231110	131600	89259160	4995	4995	4995	4995	0
419	20231110	131500	89259160	4995	4995	4995	4995	0
420	20231110	131400	89259160	4995	4995	4995	4995	0
421	20231110	131300	89259160	4995	4995	4995	4995	0
422	20231110	131200	89259160	4995	4995	4995	4995	0
423	20231110	131100	89259160	4995	4995	4995	4995	0
424	20231110	131000	89259160	4995	4995	4995	4995	0
425	20231110	130900	89259160	4995	4995	4995	4995	0
426	20231110	130800	89259160	4995	4995	4995	4995	0
427	20231110	130700	89259160	4995	4995	4995	4995	0
428	20231110	130600	89259160	4995	4995	4995	4995	0
429	20231110	130500	89259160	4995	4995	4995	4995	0
430	20231110	130400	89259160	4995	4995	4995	4995	0
431	20231110	130300	89259160	4995	4995	4995	4995	0
432	20231110	130200	89259160	4995	4995	4995	4995	0
433	20231110	130100	89259160	4995	4995	4995	4995	0
434	20231110	130000	89259160	4995	4995	4995	4990	176
435	20231110	125900	88380910	4995	4995	4995	4995	0
436	20231110	125800	88380910	4995	4995	4995	4995	0
437	20231110	125700	88380910	4995	4995	4995	4995	0
438	20231110	125600	88380910	4995	4995	4995	4995	0
439	20231110	125500	88380910	4995	4995	4995	4995	0
440	20231110	125400	88380910	4995	4995	4995	4995	0
441	20231110	125300	88380910	4995	4995	4995	4995	0
442	20231110	125200	88380910	4995	4995	4995	4995	100
443	20231110	125100	87881410	4995	4995	4995	4995	0
444	20231110	125000	87881410	4995	4985	4995	4980	81
445	20231110	124900	87477655	4995	4995	4995	4995	0
446	20231110	124800	87477655	4995	4995	4995	4995	0
447	20231110	124700	87477655	4995	4995	4995	4995	0
448	20231110	124600	87477655	4995	4995	4995	4995	0
449	20231110	124500	87477655	4995	4995	4995	4995	0
450	20231110	124400	87477655	4995	4995	4995	4995	0
451	20231110	124300	87477655	4995	4995	4995	4995	0
452	20231110	124200	87477655	4995	4995	4995	4995	0
453	20231110	124100	87477655	4995	4995	4995	4995	0
454	20231110	124000	87477655	4995	4995	4995	4995	0
455	20231110	123900	87477655	4995	4995	4995	4995	0
456	20231110	123800	87477655	4995	4995	4995	4995	0
457	20231110	123700	87477655	4995	4995	4995	4995	0
458	20231110	123600	87477655	4995	4995	4995	4995	0
459	20231110	123500	87477655	4995	4995	4995	4995	0
460	20231110	123400	87477655	4995	4995	4995	4995	0
461	20231110	123300	87477655	4995	4995	4995	4995	100
462	20231110	123200	86978155	4995	4995	4995	4995	100
463	20231110	123100	86478655	4995	4995	4995	4995	0
464	20231110	123000	86478655	4995	4995	4995	4995	0
465	20231110	122900	86478655	4995	4995	4995	4995	0
466	20231110	122800	86478655	4995	4995	4995	4995	0
467	20231110	122700	86478655	4995	4995	4995	4995	0
468	20231110	122600	86478655	4995	4995	4995	4995	0
469	20231110	122500	86478655	4995	4985	4995	4985	4
470	20231110	122400	86458705	4990	4990	4990	4990	0
471	20231110	122300	86458705	4990	4990	4990	4990	0
472	20231110	122200	86458705	4990	4990	4990	4990	0
473	20231110	122100	86458705	4990	4990	4990	4990	0
474	20231110	122000	86458705	4990	4990	4990	4990	0
475	20231110	121900	86458705	4990	4990	4990	4990	0
476	20231110	121800	86458705	4990	4990	4990	4990	0
477	20231110	121700	86458705	4990	4990	4990	4990	0
478	20231110	121600	86458705	4990	4990	4990	4990	6
479	20231110	121500	86428765	4995	4995	4995	4995	0
480	20231110	121400	86428765	4995	4995	4995	4995	0
481	20231110	121300	86428765	4995	4995	4995	4995	0
482	20231110	121200	86428765	4995	4995	4995	4995	0
483	20231110	121100	86428765	4995	4995	4995	4995	0
484	20231110	121000	86428765	4995	4995	4995	4995	0
485	20231110	120900	86428765	4995	4995	4995	4995	0
486	20231110	120800	86428765	4995	4995	4995	4995	0
487	20231110	120700	86428765	4995	4995	4995	4995	0
488	20231110	120600	86428765	4995	4995	4995	4995	0
489	20231110	120500	86428765	4995	4995	4995	4995	0
490	20231110	120400	86428765	4995	4995	4995	4995	0
491	20231110	120300	86428765	4995	4995	4995	4995	0
492	20231110	120200	86428765	4995	4995	4995	4995	0
493	20231110	120100	86428765	4995	4995	4995	4995	0
494	20231110	120000	86428765	4995	4995	4995	4995	0
495	20231110	115900	86428765	4995	4995	4995	4995	0
496	20231110	115800	86428765	4995	4995	4995	4995	0
497	20231110	115700	86428765	4995	4995	4995	4995	0
498	20231110	115600	86428765	4995	4995	4995	4995	0
499	20231110	115500	86428765	4995	4995	4995	4995	0
500	20231110	115400	86428765	4995	4995	4995	4995	0
501	20231110	115300	86428765	4995	4995	4995	4995	0
502	20231110	115200	86428765	4995	4995	4995	4995	1
503	20231110	115100	86423770	4995	4995	4995	4995	0
504	20231110	115000	86423770	4995	4995	4995	4995	0
505	20231110	114900	86423770	4995	4995	4995	4995	0
506	20231110	114800	86423770	4995	4995	4995	4995	0
507	20231110	114700	86423770	4995	4995	4995	4995	0
508	20231110	114600	86423770	4995	4995	4995	4995	0
509	20231110	114500	86423770	4995	4995	4995	4995	0
510	20231110	114400	86423770	4995	4995	4995	4995	0
511	20231110	114300	86423770	4995	4995	4995	4995	0
512	20231110	114200	86423770	4995	4995	4995	4995	0
513	20231110	114100	86423770	4995	4995	4995	4995	0
514	20231110	114000	86423770	4995	4995	4995	4995	0
515	20231110	113900	86423770	4995	4995	4995	4995	0
516	20231110	113800	86423770	4995	4995	4995	4995	0
517	20231110	113700	86423770	4995	4995	4995	4995	10
518	20231110	113600	86373820	4995	4995	4995	4995	0
519	20231110	113500	86373820	4995	4995	4995	4995	0
520	20231110	113400	86373820	4995	4995	4995	4995	0
521	20231110	113300	86373820	4995	4995	4995	4995	0
522	20231110	113200	86373820	4995	4995	4995	4995	0
523	20231110	113100	86373820	4995	4995	4995	4995	0
524	20231110	113000	86373820	4995	4995	4995	4995	0
525	20231110	112900	86373820	4995	4995	4995	4995	0
526	20231110	112800	86373820	4995	4995	4995	4995	0
527	20231110	112700	86373820	4995	4995	4995	4995	1
528	20231110	112600	86368825	4965	4965	4965	4965	118
529	20231110	112500	85782955	4995	4995	4995	4995	0
530	20231110	112400	85782955	4995	4995	4995	4995	0
531	20231110	112300	85782955	4995	4995	4995	4995	0
532	20231110	112200	85782955	4995	4995	4995	4995	0
533	20231110	112100	85782955	4995	4995	4995	4995	0
534	20231110	112000	85782955	4995	4995	4995	4995	0
535	20231110	111900	85782955	4995	4995	4995	4995	0
536	20231110	111800	85782955	4995	4995	4995	4995	0
537	20231110	111700	85782955	4995	4995	4995	4995	0
538	20231110	111600	85782955	4995	4995	4995	4995	0
539	20231110	111500	85782955	4995	4995	4995	4995	0
540	20231110	111400	85782955	4995	4995	4995	4995	0
541	20231110	111300	85782955	4995	4995	4995	4995	0
542	20231110	111200	85782955	4995	4995	4995	4995	0
543	20231110	111100	85782955	4995	4995	4995	4995	0
544	20231110	111000	85782955	4995	4995	4995	4995	0
545	20231110	110900	85782955	4995	4995	4995	4995	0
546	20231110	110800	85782955	4995	4995	4995	4995	1
547	20231110	110700	85777960	4995	4995	4995	4995	0
548	20231110	110600	85777960	4995	4995	4995	4995	0
549	20231110	110500	85777960	4995	4995	4995	4995	0
550	20231110	110400	85777960	4995	4995	4995	4995	2
551	20231110	110300	85767970	4950	5000	5000	4950	1499
552	20231110	110200	78333840	5000	5000	5000	5000	0
553	20231110	110100	78333840	5000	5000	5000	5000	0
554	20231110	110000	78333840	5000	5000	5000	5000	0
555	20231110	105900	78333840	5000	5000	5000	5000	0
556	20231110	105800	78333840	5000	4995	5000	4995	177
557	20231110	105700	77449720	5000	5000	5000	5000	0
558	20231110	105600	77449720	5000	5000	5000	5000	0
559	20231110	105500	77449720	5000	5000	5000	5000	0
560	20231110	105400	77449720	5000	5000	5000	5000	0
561	20231110	105300	77449720	5000	5000	5000	5000	0
562	20231110	105200	77449720	5000	5000	5000	5000	0
563	20231110	105100	77449720	5000	5000	5000	5000	1
564	20231110	105000	77444720	5000	5000	5000	5000	1
565	20231110	104900	77439720	5000	5000	5000	5000	0
566	20231110	104800	77439720	5000	5000	5000	5000	0
567	20231110	104700	77439720	5000	5000	5000	5000	0
568	20231110	104600	77439720	5000	5000	5000	5000	0
569	20231110	104500	77439720	5000	5000	5000	5000	0
570	20231110	104400	77439720	5000	5000	5000	5000	1
571	20231110	104300	77434720	5000	5000	5000	5000	0
572	20231110	104200	77434720	5000	5000	5000	5000	0
573	20231110	104100	77434720	5000	5000	5000	5000	0
574	20231110	104000	77434720	5000	5000	5000	5000	0
575	20231110	103900	77434720	5000	5000	5000	5000	1
576	20231110	103800	77429720	5000	5000	5000	5000	0
577	20231110	103700	77429720	5000	5000	5000	5000	0
578	20231110	103600	77429720	5000	5000	5000	5000	0
579	20231110	103500	77429720	5000	5000	5000	5000	0
580	20231110	103400	77429720	5000	5000	5000	5000	0
581	20231110	103300	77429720	5000	5000	5000	5000	0
582	20231110	103200	77429720	5000	5000	5000	5000	0
583	20231110	103100	77429720	5000	5000	5000	5000	0
584	20231110	103000	77429720	5000	5000	5000	5000	1
585	20231110	102900	77424720	4960	4985	4985	4960	2120
586	20231110	102800	66905315	5000	5000	5000	5000	0
587	20231110	102700	66905315	5000	5000	5000	5000	8
588	20231110	102600	66865315	5000	5000	5000	5000	6000
589	20231110	102500	36865315	4985	4985	4985	4985	0
590	20231110	102400	36865315	4985	4985	4985	4985	93
591	20231110	102300	36401710	4980	4985	4985	4980	103
592	20231110	102200	35888270	4985	4985	4985	4985	0
593	20231110	102100	35888270	4985	4985	4985	4985	0
594	20231110	102000	35888270	4985	4985	4985	4985	0
595	20231110	101900	35888270	4985	4985	4985	4985	0
596	20231110	101800	35888270	4985	4985	4985	4985	0
597	20231110	101700	35888270	4985	4985	4985	4985	0
598	20231110	101600	35888270	4985	4985	4985	4985	0
599	20231110	101500	35888270	4985	4985	4985	4985	5
600	20231110	101400	35863345	4985	4980	4985	4980	3
601	20231110	101300	35848400	4985	4985	4985	4985	0
602	20231110	101200	35848400	4985	4985	4985	4985	1
603	20231110	101100	35843415	4960	4960	4960	4960	0
604	20231110	101000	35843415	4960	4960	4960	4960	0
605	20231110	100900	35843415	4960	4960	4960	4960	1
606	20231110	100800	35838455	5000	5000	5000	5000	0
607	20231110	100700	35838455	5000	5000	5000	5000	0
608	20231110	100600	35838455	5000	5000	5000	5000	0
609	20231110	100500	35838455	5000	5000	5000	5000	0
610	20231110	100400	35838455	5000	5000	5000	5000	0
611	20231110	100300	35838455	5000	5000	5000	5000	0
612	20231110	100200	35838455	5000	5000	5000	5000	0
613	20231110	100100	35838455	5000	5000	5000	5000	0
614	20231110	100000	35838455	5000	5000	5000	5000	0
615	20231110	095900	35838455	5000	5000	5000	5000	0
616	20231110	095800	35838455	5000	4995	5000	4995	2000
617	20231110	095700	25838505	5000	5000	5000	5000	0
618	20231110	095600	25838505	5000	5000	5000	5000	0
619	20231110	095500	25838505	5000	5000	5000	5000	0
620	20231110	095400	25838505	5000	5000	5000	5000	0
621	20231110	095300	25838505	5000	5000	5000	5000	0
622	20231110	095200	25838505	5000	5000	5000	5000	38
623	20231110	095100	25648505	5000	4945	5000	4945	29
624	20231110	095000	25504750	4945	4980	4980	4940	78
625	20231110	094900	25117650	4990	4990	4990	4990	0
626	20231110	094800	25117650	4990	4990	4990	4990	1
627	20231110	094700	25112660	4990	4990	4990	4990	5
628	20231110	094600	25087710	4990	4985	4990	4985	77
629	20231110	094500	24703860	4990	4990	4990	4990	0
630	20231110	094400	24703860	4990	4990	4990	4990	3
631	20231110	094300	24688890	4980	4940	4980	4940	1339
632	20231110	094200	18074160	4940	4940	4940	4940	102
633	20231110	094100	17570280	4940	4940	4940	4940	0
634	20231110	094000	17570280	4940	4940	4940	4940	0
635	20231110	093900	17570280	4940	4940	4940	4940	119
636	20231110	093800	16982420	4940	4940	4940	4940	4
637	20231110	093700	16962660	4940	4940	4940	4940	307
638	20231110	093600	15446080	4940	4940	4940	4940	0
639	20231110	093500	15446080	4940	4940	4940	4940	0
640	20231110	093400	15446080	4940	4935	4940	4935	135
641	20231110	093300	14779850	4935	4935	4935	4935	0
642	20231110	093200	14779850	4935	4935	4935	4935	1
643	20231110	093100	14774915	4935	4935	4935	4935	0
644	20231110	093000	14774915	4935	4925	4935	4925	86
645	20231110	092900	14351355	4935	4955	4955	4930	2264
646	20231110	092800	3167055	4985	4960	4985	4960	2
647	20231110	092700	3157110	4960	4965	4965	4960	235
648	20231110	092600	1990850	5000	4995	5000	4995	12
649	20231110	092500	1930905	4995	4995	4995	4995	0
650	20231110	092400	1930905	4995	4995	4995	4995	0
651	20231110	092300	1930905	4995	4995	4995	4995	0
652	20231110	092200	1930905	4995	4995	4995	4995	3
653	20231110	092100	1915920	4995	4995	4995	4995	3
654	20231110	092000	1900935	4970	4970	4970	4970	0
655	20231110	091900	1900935	4970	4995	5000	4970	15
656	20231110	091800	1826025	4975	4975	4975	4975	0
657	20231110	091700	1826025	4975	4975	4975	4975	1
658	20231110	091600	1821050	4995	4980	4995	4980	2
659	20231110	091500	1811075	4995	4995	5000	4995	32
660	20231110	091400	1651205	5000	5010	5010	5000	32
661	20231110	091300	1491045	5010	5010	5010	5010	8
662	20231110	091200	1450965	5020	5020	5020	5020	0
663	20231110	091100	1450965	5020	5020	5020	5020	52
664	20231110	091000	1189925	5020	5020	5020	5020	0
665	20231110	090900	1189925	5020	4985	5020	4985	3
666	20231110	090800	1174935	5020	5020	5020	5020	0
667	20231110	090700	1174935	5020	5020	5020	5020	1
668	20231110	090600	1169915	4990	4995	4995	4990	22
669	20231110	090500	1060030	5040	5040	5040	5040	0
670	20231110	090400	1060030	5040	5040	5040	5040	0
671	20231110	090300	1060030	5040	5040	5040	5040	0
672	20231110	090200	1060030	5040	5040	5040	5040	1
673	20231110	090100	1054990	4995	5000	5000	4995	210
674	20231110	090000	5040	5040	5040	5040	5040	1