KissMeData/131030/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	201500	174444220	5050	5050	5050	5050	1031
3	20231107	201400	174444220	5050	5050	5050	5050	0
4	20231107	201300	174444220	5050	5050	5050	5050	0
5	20231107	201200	174444220	5050	5050	5050	5050	0
6	20231107	201100	174444220	5050	5050	5050	5050	0
7	20231107	201000	174444220	5050	5050	5050	5050	0
8	20231107	200900	174444220	5050	5050	5050	5050	0
9	20231107	200800	174444220	5050	5050	5050	5050	0
10	20231107	200700	174444220	5050	5050	5050	5050	0
11	20231107	200600	174444220	5050	5050	5050	5050	0
12	20231107	200500	174444220	5050	5050	5050	5050	0
13	20231107	200400	174444220	5050	5050	5050	5050	0
14	20231107	200300	174444220	5050	5050	5050	5050	0
15	20231107	200200	174444220	5050	5050	5050	5050	0
16	20231107	200100	174444220	5050	5050	5050	5050	0
17	20231107	200000	174444220	5050	5050	5050	5050	0
18	20231107	195900	174444220	5050	5050	5050	5050	0
19	20231107	195800	174444220	5050	5050	5050	5050	0
20	20231107	195700	174444220	5050	5050	5050	5050	0
21	20231107	195600	174444220	5050	5050	5050	5050	0
22	20231107	195500	174444220	5050	5050	5050	5050	0
23	20231107	195400	174444220	5050	5050	5050	5050	0
24	20231107	195300	174444220	5050	5050	5050	5050	0
25	20231107	195200	174444220	5050	5050	5050	5050	0
26	20231107	195100	174444220	5050	5050	5050	5050	0
27	20231107	195000	174444220	5050	5050	5050	5050	0
28	20231107	194900	174444220	5050	5050	5050	5050	0
29	20231107	194800	174444220	5050	5050	5050	5050	0
30	20231107	194700	174444220	5050	5050	5050	5050	0
31	20231107	194600	174444220	5050	5050	5050	5050	0
32	20231107	194500	174444220	5050	5050	5050	5050	1031
33	20231107	194400	174444220	5050	5050	5050	5050	0
34	20231107	194300	174444220	5050	5050	5050	5050	0
35	20231107	194200	174444220	5050	5050	5050	5050	0
36	20231107	194100	174444220	5050	5050	5050	5050	0
37	20231107	194000	174444220	5050	5050	5050	5050	0
38	20231107	193900	174444220	5050	5050	5050	5050	0
39	20231107	193800	174444220	5050	5050	5050	5050	0
40	20231107	193700	174444220	5050	5050	5050	5050	0
41	20231107	193600	174444220	5050	5050	5050	5050	0
42	20231107	193500	174444220	5050	5050	5050	5050	0
43	20231107	193400	174444220	5050	5050	5050	5050	0
44	20231107	193300	174444220	5050	5050	5050	5050	0
45	20231107	193200	174444220	5050	5050	5050	5050	0
46	20231107	193100	174444220	5050	5050	5050	5050	0
47	20231107	193000	174444220	5050	5050	5050	5050	0
48	20231107	192900	174444220	5050	5050	5050	5050	0
49	20231107	192800	174444220	5050	5050	5050	5050	0
50	20231107	192700	174444220	5050	5050	5050	5050	0
51	20231107	192600	174444220	5050	5050	5050	5050	0
52	20231107	192500	174444220	5050	5050	5050	5050	0
53	20231107	192400	174444220	5050	5050	5050	5050	0
54	20231107	192300	174444220	5050	5050	5050	5050	0
55	20231107	192200	174444220	5050	5050	5050	5050	0
56	20231107	192100	174444220	5050	5050	5050	5050	0
57	20231107	192000	174444220	5050	5050	5050	5050	0
58	20231107	191900	174444220	5050	5050	5050	5050	0
59	20231107	191800	174444220	5050	5050	5050	5050	0
60	20231107	191700	174444220	5050	5050	5050	5050	0
61	20231107	191600	174444220	5050	5050	5050	5050	0
62	20231107	191500	174444220	5050	5050	5050	5050	1031
63	20231107	191400	174444220	5050	5050	5050	5050	0
64	20231107	191300	174444220	5050	5050	5050	5050	0
65	20231107	191200	174444220	5050	5050	5050	5050	0
66	20231107	191100	174444220	5050	5050	5050	5050	0
67	20231107	191000	174444220	5050	5050	5050	5050	0
68	20231107	190900	174444220	5050	5050	5050	5050	0
69	20231107	190800	174444220	5050	5050	5050	5050	0
70	20231107	190700	174444220	5050	5050	5050	5050	0
71	20231107	190600	174444220	5050	5050	5050	5050	0
72	20231107	190500	174444220	5050	5050	5050	5050	0
73	20231107	190400	174444220	5050	5050	5050	5050	0
74	20231107	190300	174444220	5050	5050	5050	5050	0
75	20231107	190200	174444220	5050	5050	5050	5050	0
76	20231107	190100	174444220	5050	5050	5050	5050	0
77	20231107	190000	174444220	5050	5050	5050	5050	0
78	20231107	185900	174444220	5050	5050	5050	5050	0
79	20231107	185800	174444220	5050	5050	5050	5050	0
80	20231107	185700	174444220	5050	5050	5050	5050	0
81	20231107	185600	174444220	5050	5050	5050	5050	0
82	20231107	185500	174444220	5050	5050	5050	5050	0
83	20231107	185400	174444220	5050	5050	5050	5050	0
84	20231107	185300	174444220	5050	5050	5050	5050	0
85	20231107	185200	174444220	5050	5050	5050	5050	0
86	20231107	185100	174444220	5050	5050	5050	5050	0
87	20231107	185000	174444220	5050	5050	5050	5050	0
88	20231107	184900	174444220	5050	5050	5050	5050	0
89	20231107	184800	174444220	5050	5050	5050	5050	0
90	20231107	184700	174444220	5050	5050	5050	5050	0
91	20231107	184600	174444220	5050	5050	5050	5050	0
92	20231107	184500	174444220	5050	5050	5050	5050	1031
93	20231107	184400	174444220	5050	5050	5050	5050	0
94	20231107	184300	174444220	5050	5050	5050	5050	0
95	20231107	184200	174444220	5050	5050	5050	5050	0
96	20231107	184100	174444220	5050	5050	5050	5050	0
97	20231107	184000	174444220	5050	5050	5050	5050	0
98	20231107	183900	174444220	5050	5050	5050	5050	0
99	20231107	183800	174444220	5050	5050	5050	5050	0
100	20231107	183700	174444220	5050	5050	5050	5050	0
101	20231107	183600	174444220	5050	5050	5050	5050	0
102	20231107	183500	174444220	5050	5050	5050	5050	0
103	20231107	183400	174444220	5050	5050	5050	5050	0
104	20231107	183300	174444220	5050	5050	5050	5050	0
105	20231107	183200	174444220	5050	5050	5050	5050	0
106	20231107	183100	174444220	5050	5050	5050	5050	0
107	20231107	183000	174444220	5050	5050	5050	5050	0
108	20231107	182900	174444220	5050	5050	5050	5050	0
109	20231107	182800	174444220	5050	5050	5050	5050	0
110	20231107	182700	174444220	5050	5050	5050	5050	0
111	20231107	182600	174444220	5050	5050	5050	5050	0
112	20231107	182500	174444220	5050	5050	5050	5050	0
113	20231107	182400	174444220	5050	5050	5050	5050	0
114	20231107	182300	174444220	5050	5050	5050	5050	0
115	20231107	182200	174444220	5050	5050	5050	5050	0
116	20231107	182100	174444220	5050	5050	5050	5050	0
117	20231107	182000	174444220	5050	5050	5050	5050	0
118	20231107	181900	174444220	5050	5050	5050	5050	0
119	20231107	181800	174444220	5050	5050	5050	5050	0
120	20231107	181700	174444220	5050	5050	5050	5050	0
121	20231107	181600	174444220	5050	5050	5050	5050	0
122	20231107	181500	174444220	5050	5050	5050	5050	1031
123	20231107	181400	174444220	5050	5050	5050	5050	0
124	20231107	181300	174444220	5050	5050	5050	5050	0
125	20231107	181200	174444220	5050	5050	5050	5050	0
126	20231107	181100	174444220	5050	5050	5050	5050	0
127	20231107	181000	174444220	5050	5050	5050	5050	0
128	20231107	180900	174444220	5050	5050	5050	5050	0
129	20231107	180800	174444220	5050	5050	5050	5050	0
130	20231107	180700	174444220	5050	5050	5050	5050	0
131	20231107	180600	174444220	5050	5050	5050	5050	0
132	20231107	180500	174444220	5050	5050	5050	5050	0
133	20231107	180400	174444220	5050	5050	5050	5050	0
134	20231107	180300	174444220	5050	5050	5050	5050	0
135	20231107	180200	174444220	5050	5050	5050	5050	0
136	20231107	180100	174444220	5050	5050	5050	5050	0
137	20231107	180000	174444220	5050	5050	5050	5050	0
138	20231107	175900	174444220	5050	5050	5050	5050	0
139	20231107	175800	174444220	5050	5050	5050	5050	0
140	20231107	175700	174444220	5050	5050	5050	5050	0
141	20231107	175600	174444220	5050	5050	5050	5050	0
142	20231107	175500	174444220	5050	5050	5050	5050	0
143	20231107	175400	174444220	5050	5050	5050	5050	0
144	20231107	175300	174444220	5050	5050	5050	5050	0
145	20231107	175200	174444220	5050	5050	5050	5050	0
146	20231107	175100	174444220	5050	5050	5050	5050	0
147	20231107	175000	174444220	5050	5050	5050	5050	0
148	20231107	174900	174444220	5050	5050	5050	5050	0
149	20231107	174800	174444220	5050	5050	5050	5050	0
150	20231107	174700	174444220	5050	5050	5050	5050	0
151	20231107	174600	174444220	5050	5050	5050	5050	0
152	20231107	174500	174444220	5050	5050	5050	5050	1031
153	20231107	174400	174444220	5050	5050	5050	5050	0
154	20231107	174300	174444220	5050	5050	5050	5050	0
155	20231107	174200	174444220	5050	5050	5050	5050	0
156	20231107	174100	174444220	5050	5050	5050	5050	0
157	20231107	174000	174444220	5050	5050	5050	5050	0
158	20231107	173900	174444220	5050	5050	5050	5050	0
159	20231107	173800	174444220	5050	5050	5050	5050	0
160	20231107	173700	174444220	5050	5050	5050	5050	0
161	20231107	173600	174444220	5050	5050	5050	5050	0
162	20231107	173500	174444220	5050	5050	5050	5050	0
163	20231107	173400	174444220	5050	5050	5050	5050	0
164	20231107	173300	174444220	5050	5050	5050	5050	0
165	20231107	173200	174444220	5050	5050	5050	5050	0
166	20231107	173100	174444220	5050	5050	5050	5050	0
167	20231107	173000	174444220	5050	5050	5050	5050	0
168	20231107	172900	174444220	5050	5050	5050	5050	0
169	20231107	172800	174444220	5050	5050	5050	5050	0
170	20231107	172700	174444220	5050	5050	5050	5050	0
171	20231107	172600	174444220	5050	5050	5050	5050	0
172	20231107	172500	174444220	5050	5050	5050	5050	0
173	20231107	172400	174444220	5050	5050	5050	5050	0
174	20231107	172300	174444220	5050	5050	5050	5050	0
175	20231107	172200	174444220	5050	5050	5050	5050	0
176	20231107	172100	174444220	5050	5050	5050	5050	0
177	20231107	172000	174444220	5050	5050	5050	5050	0
178	20231107	171900	174444220	5050	5050	5050	5050	0
179	20231107	171800	174444220	5050	5050	5050	5050	0
180	20231107	171700	174444220	5050	5050	5050	5050	0
181	20231107	171600	174444220	5050	5050	5050	5050	0
182	20231107	171500	174444220	5050	5050	5050	5050	1031
183	20231107	171400	174444220	5050	5050	5050	5050	0
184	20231107	171300	174444220	5050	5050	5050	5050	0
185	20231107	171200	174444220	5050	5050	5050	5050	0
186	20231107	171100	174444220	5050	5050	5050	5050	0
187	20231107	171000	174444220	5050	5050	5050	5050	0
188	20231107	170900	174444220	5050	5050	5050	5050	0
189	20231107	170800	174444220	5050	5050	5050	5050	0
190	20231107	170700	174444220	5050	5050	5050	5050	0
191	20231107	170600	174444220	5050	5050	5050	5050	0
192	20231107	170500	174444220	5050	5050	5050	5050	0
193	20231107	170400	174444220	5050	5050	5050	5050	0
194	20231107	170300	174444220	5050	5050	5050	5050	0
195	20231107	170200	174444220	5050	5050	5050	5050	0
196	20231107	170100	174444220	5050	5050	5050	5050	0
197	20231107	170000	174444220	5050	5050	5050	5050	0
198	20231107	165900	174444220	5050	5050	5050	5050	0
199	20231107	165800	174444220	5050	5050	5050	5050	0
200	20231107	165700	174444220	5050	5050	5050	5050	0
201	20231107	165600	174444220	5050	5050	5050	5050	0
202	20231107	165500	174444220	5050	5050	5050	5050	0
203	20231107	165400	174444220	5050	5050	5050	5050	0
204	20231107	165300	174444220	5050	5050	5050	5050	0
205	20231107	165200	174444220	5050	5050	5050	5050	0
206	20231107	165100	174444220	5050	5050	5050	5050	0
207	20231107	165000	174444220	5050	5050	5050	5050	0
208	20231107	164900	174444220	5050	5050	5050	5050	0
209	20231107	164800	174444220	5050	5050	5050	5050	0
210	20231107	164700	174444220	5050	5050	5050	5050	0
211	20231107	164600	174444220	5050	5050	5050	5050	0
212	20231107	164500	174444220	5050	5050	5050	5050	1031
213	20231107	164400	174444220	5050	5050	5050	5050	0
214	20231107	164300	174444220	5050	5050	5050	5050	0
215	20231107	164200	174444220	5050	5050	5050	5050	0
216	20231107	164100	174444220	5050	5050	5050	5050	0
217	20231107	164000	174444220	5050	5050	5050	5050	0
218	20231107	163900	174444220	5050	5050	5050	5050	0
219	20231107	163800	174444220	5050	5050	5050	5050	0
220	20231107	163700	174444220	5050	5050	5050	5050	0
221	20231107	163600	174444220	5050	5050	5050	5050	0
222	20231107	163500	174444220	5050	5050	5050	5050	0
223	20231107	163400	174444220	5050	5050	5050	5050	0
224	20231107	163300	174444220	5050	5050	5050	5050	0
225	20231107	163200	174444220	5050	5050	5050	5050	0
226	20231107	163100	174444220	5050	5050	5050	5050	0
227	20231107	163000	174444220	5050	5050	5050	5050	0
228	20231107	162900	174444220	5050	5050	5050	5050	0
229	20231107	162800	174444220	5050	5050	5050	5050	0
230	20231107	162700	174444220	5050	5050	5050	5050	0
231	20231107	162600	174444220	5050	5050	5050	5050	0
232	20231107	162500	174444220	5050	5050	5050	5050	0
233	20231107	162400	174444220	5050	5050	5050	5050	0
234	20231107	162300	174444220	5050	5050	5050	5050	0
235	20231107	162200	174444220	5050	5050	5050	5050	0
236	20231107	162100	174444220	5050	5050	5050	5050	0
237	20231107	162000	174444220	5050	5050	5050	5050	0
238	20231107	161900	174444220	5050	5050	5050	5050	0
239	20231107	161800	174444220	5050	5050	5050	5050	0
240	20231107	161700	174444220	5050	5050	5050	5050	0
241	20231107	161600	174444220	5050	5050	5050	5050	0
242	20231107	161500	174444220	5050	5050	5050	5050	1031
243	20231107	161400	174444220	5050	5050	5050	5050	0
244	20231107	161300	174444220	5050	5050	5050	5050	0
245	20231107	161200	174444220	5050	5050	5050	5050	0
246	20231107	161100	174444220	5050	5050	5050	5050	0
247	20231107	161000	174444220	5050	5050	5050	5050	0
248	20231107	160900	174444220	5050	5050	5050	5050	0
249	20231107	160800	174444220	5050	5050	5050	5050	0
250	20231107	160700	174444220	5050	5050	5050	5050	0
251	20231107	160600	174444220	5050	5050	5050	5050	0
252	20231107	160500	174444220	5050	5050	5050	5050	0
253	20231107	160400	174444220	5050	5050	5050	5050	0
254	20231107	160300	174444220	5050	5050	5050	5050	0
255	20231107	160200	174444220	5050	5050	5050	5050	0
256	20231107	160100	174444220	5050	5050	5050	5050	0
257	20231107	160000	174444220	5050	5050	5050	5050	0
258	20231107	155900	174444220	5050	5050	5050	5050	0
259	20231107	155800	174444220	5050	5050	5050	5050	0
260	20231107	155700	174444220	5050	5050	5050	5050	0
261	20231107	155600	174444220	5050	5050	5050	5050	0
262	20231107	155500	174444220	5050	5050	5050	5050	0
263	20231107	155400	174444220	5050	5050	5050	5050	0
264	20231107	155300	174444220	5050	5050	5050	5050	0
265	20231107	155200	174444220	5050	5050	5050	5050	0
266	20231107	155100	174444220	5050	5050	5050	5050	0
267	20231107	155000	174444220	5050	5050	5050	5050	0
268	20231107	154900	174444220	5050	5050	5050	5050	0
269	20231107	154800	174444220	5050	5050	5050	5050	0
270	20231107	154700	174444220	5050	5050	5050	5050	0
271	20231107	154600	174444220	5050	5050	5050	5050	0
272	20231107	154500	174444220	5050	5050	5050	5050	1031
273	20231107	154400	174444220	5050	5050	5050	5050	0
274	20231107	154300	174444220	5050	5050	5050	5050	0
275	20231107	154200	174444220	5050	5050	5050	5050	0
276	20231107	154100	174444220	5050	5050	5050	5050	0
277	20231107	154000	174444220	5050	5050	5050	5050	0
278	20231107	153900	174444220	5050	5050	5050	5050	0
279	20231107	153800	174444220	5050	5050	5050	5050	0
280	20231107	153700	174444220	5050	5050	5050	5050	0
281	20231107	153600	174444220	5050	5050	5050	5050	0
282	20231107	153500	174444220	5050	5050	5050	5050	0
283	20231107	153400	174444220	5050	5050	5050	5050	0
284	20231107	153300	174444220	5050	5050	5050	5050	0
285	20231107	153200	174444220	5050	5050	5050	5050	0
286	20231107	153100	174444220	5050	5050	5050	5050	0
287	20231107	153000	174444220	5050	5050	5050	5050	1031
288	20231107	152900	169237670	5050	5050	5050	5050	0
289	20231107	152800	169237670	5050	5050	5050	5050	0
290	20231107	152700	169237670	5050	5050	5050	5050	0
291	20231107	152600	169237670	5050	5050	5050	5050	0
292	20231107	152500	169237670	5050	5050	5050	5050	0
293	20231107	152400	169237670	5050	5050	5050	5050	0
294	20231107	152300	169237670	5050	5050	5050	5050	0
295	20231107	152200	169237670	5050	5050	5050	5050	0
296	20231107	152100	169237670	5050	5050	5050	5050	0
297	20231107	152000	169237670	5050	5050	5050	5050	0
298	20231107	151900	169237670	5050	5040	5050	5040	13
299	20231107	151800	169172090	5040	5040	5040	5040	484
300	20231107	151700	166732730	5040	5040	5040	5040	16
301	20231107	151600	166652090	5030	5030	5030	5030	665
302	20231107	151500	163307140	5030	5030	5030	5030	11
303	20231107	151400	163251810	5030	5030	5030	5030	3
304	20231107	151300	163236720	5030	5030	5030	5030	0
305	20231107	151200	163236720	5030	5030	5030	5030	0
306	20231107	151100	163236720	5030	5030	5030	5030	7
307	20231107	151000	163201510	5030	5030	5030	5030	0
308	20231107	150900	163201510	5030	5030	5030	5030	0
309	20231107	150800	163201510	5030	5030	5030	5030	12
310	20231107	150700	163141150	5020	5020	5020	5020	0
311	20231107	150600	163141150	5020	5020	5020	5020	58
312	20231107	150500	162849990	5030	5030	5030	5030	14
313	20231107	150400	162779570	5030	5030	5030	5030	301
314	20231107	150300	161265540	5030	5030	5030	5030	0
315	20231107	150200	161265540	5030	5030	5030	5030	0
316	20231107	150100	161265540	5030	5030	5030	5030	1
317	20231107	150000	161260510	5030	5030	5030	5030	2
318	20231107	145900	161250450	5030	5030	5030	5030	0
319	20231107	145800	161250450	5030	5030	5030	5030	0
320	20231107	145700	161250450	5030	5030	5030	5030	0
321	20231107	145600	161250450	5030	5030	5030	5030	0
322	20231107	145500	161250450	5030	5030	5030	5030	25
323	20231107	145400	161124700	5030	5030	5030	5030	0
324	20231107	145300	161124700	5030	5030	5030	5030	0
325	20231107	145200	161124700	5030	5030	5030	5030	15
326	20231107	145100	161049250	5030	5030	5030	5030	15
327	20231107	145000	160973800	5030	5030	5030	5030	0
328	20231107	144900	160973800	5030	5030	5030	5030	0
329	20231107	144800	160973800	5030	5030	5030	5030	75
330	20231107	144700	160596550	5030	5030	5030	5030	0
331	20231107	144600	160596550	5030	5030	5030	5030	0
332	20231107	144500	160596550	5030	5030	5030	5030	0
333	20231107	144400	160596550	5030	5030	5030	5030	1
334	20231107	144300	160591520	5010	5010	5010	5010	100
335	20231107	144200	160090520	5010	5010	5010	5010	54
336	20231107	144100	159819980	5030	5030	5030	5030	0
337	20231107	144000	159819980	5030	5030	5030	5030	0
338	20231107	143900	159819980	5030	5030	5030	5030	0
339	20231107	143800	159819980	5030	5030	5030	5030	0
340	20231107	143700	159819980	5030	5030	5030	5030	0
341	20231107	143600	159819980	5030	5030	5030	5030	0
342	20231107	143500	159819980	5030	5030	5030	5030	0
343	20231107	143400	159819980	5030	5030	5030	5030	0
344	20231107	143300	159819980	5030	5030	5030	5030	100
345	20231107	143200	159316980	5010	5010	5010	5010	0
346	20231107	143100	159316980	5010	5010	5010	5010	0
347	20231107	143000	159316980	5010	5010	5010	5010	0
348	20231107	142900	159316980	5010	5010	5010	5010	0
349	20231107	142800	159316980	5010	5010	5010	5010	0
350	20231107	142700	159316980	5010	5010	5010	5000	1503
351	20231107	142600	151799410	5010	5010	5010	5010	0
352	20231107	142500	151799410	5010	5010	5010	5010	0
353	20231107	142400	151799410	5010	5010	5010	5010	0
354	20231107	142300	151799410	5010	5010	5010	5010	0
355	20231107	142200	151799410	5010	5010	5010	5010	0
356	20231107	142100	151799410	5010	5010	5010	5010	0
357	20231107	142000	151799410	5010	5010	5010	5010	0
358	20231107	141900	151799410	5010	5010	5010	5010	0
359	20231107	141800	151799410	5010	5010	5010	5010	0
360	20231107	141700	151799410	5010	5010	5010	5010	0
361	20231107	141600	151799410	5010	5010	5010	5010	0
362	20231107	141500	151799410	5010	5010	5010	5010	10
363	20231107	141400	151749310	5030	5030	5030	5030	0
364	20231107	141300	151749310	5030	5030	5030	5030	0
365	20231107	141200	151749310	5030	5030	5030	5030	0
366	20231107	141100	151749310	5030	5030	5030	5030	0
367	20231107	141000	151749310	5030	5030	5030	5030	0
368	20231107	140900	151749310	5030	5010	5030	5010	2
369	20231107	140800	151739270	5030	5030	5030	5030	1
370	20231107	140700	151734240	5020	5020	5020	5020	499
371	20231107	140600	149229260	5030	5030	5030	5030	1
372	20231107	140500	149224230	5030	5030	5030	5030	0
373	20231107	140400	149224230	5030	5030	5030	5030	200
374	20231107	140300	148218230	5020	5020	5020	5020	1
375	20231107	140200	148213210	5020	5020	5020	5020	0
376	20231107	140100	148213210	5020	5020	5020	5020	0
377	20231107	140000	148213210	5020	5020	5020	5020	0
378	20231107	135900	148213210	5020	5020	5020	5020	0
379	20231107	135800	148213210	5020	5020	5020	5020	104
380	20231107	135700	147691130	5000	5000	5000	5000	0
381	20231107	135600	147691130	5000	5000	5000	5000	0
382	20231107	135500	147691130	5000	5000	5000	5000	0
383	20231107	135400	147691130	5000	5000	5000	5000	0
384	20231107	135300	147691130	5000	5000	5000	5000	0
385	20231107	135200	147691130	5000	5000	5000	5000	0
386	20231107	135100	147691130	5000	5000	5000	5000	0
387	20231107	135000	147691130	5000	5000	5000	5000	0
388	20231107	134900	147691130	5000	5000	5000	5000	0
389	20231107	134800	147691130	5000	5000	5000	5000	600
390	20231107	134700	144691130	5000	5000	5000	5000	0
391	20231107	134600	144691130	5000	5000	5000	5000	0
392	20231107	134500	144691130	5000	5000	5000	5000	0
393	20231107	134400	144691130	5000	5000	5000	5000	0
394	20231107	134300	144691130	5000	5000	5000	5000	0
395	20231107	134200	144691130	5000	5000	5000	5000	2
396	20231107	134100	144681130	5000	5000	5000	5000	4
397	20231107	134000	144661130	5000	5000	5000	5000	0
398	20231107	133900	144661130	5000	5000	5000	5000	10
399	20231107	133800	144611130	5000	5000	5000	5000	0
400	20231107	133700	144611130	5000	4995	5000	4995	1639
401	20231107	133600	136416135	5000	5010	5010	5000	3363
402	20231107	133500	119583935	5020	5020	5020	5020	0
403	20231107	133400	119583935	5020	5020	5020	5020	0
404	20231107	133300	119583935	5020	5020	5020	5020	35
405	20231107	133200	119408235	5020	5020	5020	5020	0
406	20231107	133100	119408235	5020	5020	5020	5020	0
407	20231107	133000	119408235	5020	5020	5020	5020	23
408	20231107	132900	119292775	5010	5010	5010	5010	0
409	20231107	132800	119292775	5010	5010	5010	5010	0
410	20231107	132700	119292775	5010	5010	5010	5010	0
411	20231107	132600	119292775	5010	5010	5010	5010	237
412	20231107	132500	118105405	5010	5010	5010	5010	0
413	20231107	132400	118105405	5010	5010	5010	5010	0
414	20231107	132300	118105405	5010	5010	5010	5010	0
415	20231107	132200	118105405	5010	5010	5010	5010	0
416	20231107	132100	118105405	5010	5010	5010	5010	3
417	20231107	132000	118090375	5030	5030	5030	5030	0
418	20231107	131900	118090375	5030	5030	5030	5030	1
419	20231107	131800	118085345	5030	5030	5030	5030	0
420	20231107	131700	118085345	5030	5030	5030	5030	68
421	20231107	131600	117743305	5020	5020	5020	5020	0
422	20231107	131500	117743305	5020	5020	5020	5020	0
423	20231107	131400	117743305	5020	5020	5020	5020	0
424	20231107	131300	117743305	5020	5020	5020	5020	0
425	20231107	131200	117743305	5020	5020	5020	5020	0
426	20231107	131100	117743305	5020	5020	5020	5020	4
427	20231107	131000	117723225	5020	5020	5020	5020	0
428	20231107	130900	117723225	5020	5020	5020	5020	291
429	20231107	130800	116262405	5020	5020	5020	5020	0
430	20231107	130700	116262405	5020	5020	5020	5020	0
431	20231107	130600	116262405	5020	5020	5020	5020	0
432	20231107	130500	116262405	5020	5020	5020	5020	0
433	20231107	130400	116262405	5020	5020	5020	5020	0
434	20231107	130300	116262405	5020	5020	5020	5020	0
435	20231107	130200	116262405	5020	5020	5020	5020	421
436	20231107	130100	114148985	5010	5010	5010	5010	55
437	20231107	130000	113873435	5010	5010	5010	5010	0
438	20231107	125900	113873435	5010	5010	5010	5010	0
439	20231107	125800	113873435	5010	5010	5010	5010	0
440	20231107	125700	113873435	5010	5010	5010	5010	0
441	20231107	125600	113873435	5010	5010	5010	5010	0
442	20231107	125500	113873435	5010	5010	5010	5010	0
443	20231107	125400	113873435	5010	5010	5010	5010	45
444	20231107	125300	113647985	5020	5020	5020	5020	0
445	20231107	125200	113647985	5020	5020	5020	5020	0
446	20231107	125100	113647985	5020	5020	5020	5020	0
447	20231107	125000	113647985	5020	5020	5020	5020	0
448	20231107	124900	113647985	5020	5020	5020	5020	0
449	20231107	124800	113647985	5020	5020	5020	5020	0
450	20231107	124700	113647985	5020	5020	5020	5020	0
451	20231107	124600	113647985	5020	5020	5020	5020	0
452	20231107	124500	113647985	5020	5020	5020	5020	0
453	20231107	124400	113647985	5020	5020	5020	5020	0
454	20231107	124300	113647985	5020	5020	5020	5020	0
455	20231107	124200	113647985	5020	5020	5020	5020	0
456	20231107	124100	113647985	5020	5020	5020	5020	0
457	20231107	124000	113647985	5020	5020	5020	5020	321
458	20231107	123900	112036565	5020	5020	5020	5020	0
459	20231107	123800	112036565	5020	5020	5020	5020	0
460	20231107	123700	112036565	5020	5020	5020	5020	13
461	20231107	123600	111971305	5020	5020	5020	5020	0
462	20231107	123500	111971305	5020	5020	5020	5020	0
463	20231107	123400	111971305	5020	5020	5020	5020	41
464	20231107	123300	111765485	4995	5000	5000	4995	89
465	20231107	123200	111320680	5000	5000	5000	5000	50
466	20231107	123100	111070680	5020	5020	5020	5020	0
467	20231107	123000	111070680	5020	5020	5020	5020	0
468	20231107	122900	111070680	5020	5020	5020	5020	0
469	20231107	122800	111070680	5020	5020	5020	5020	0
470	20231107	122700	111070680	5020	5020	5020	5020	0
471	20231107	122600	111070680	5020	5020	5020	5020	0
472	20231107	122500	111070680	5020	5020	5020	5020	0
473	20231107	122400	111070680	5020	5020	5020	5020	0
474	20231107	122300	111070680	5020	4995	5020	4995	121
475	20231107	122200	110466260	5000	5000	5000	5000	0
476	20231107	122100	110466260	5000	5010	5010	5000	506
477	20231107	122000	107936240	5010	5010	5010	5010	12
478	20231107	121900	107876120	5000	5000	5000	5000	0
479	20231107	121800	107876120	5000	5000	5000	5000	0
480	20231107	121700	107876120	5000	5000	5000	5000	371
481	20231107	121600	106021120	5000	5000	5000	5000	0
482	20231107	121500	106021120	5000	5000	5000	5000	0
483	20231107	121400	106021120	5000	5000	5000	5000	0
484	20231107	121300	106021120	5000	5000	5000	5000	0
485	20231107	121200	106021120	5000	5000	5000	5000	0
486	20231107	121100	106021120	5000	5000	5000	5000	1333
487	20231107	121000	99356120	5010	5010	5010	5010	1363
488	20231107	120900	92527490	5010	5010	5010	5010	0
489	20231107	120800	92527490	5010	5020	5020	5010	500
490	20231107	120700	90022210	5020	5020	5020	5020	300
491	20231107	120600	88516210	5020	5030	5030	5020	1054
492	20231107	120500	83224630	5030	5030	5030	5030	2846
493	20231107	120400	68909250	5040	5040	5040	5040	0
494	20231107	120300	68909250	5040	5040	5040	5040	0
495	20231107	120200	68909250	5040	5040	5040	5040	0
496	20231107	120100	68909250	5040	5040	5040	5040	307
497	20231107	120000	67361970	5070	5070	5070	5070	0
498	20231107	115900	67361970	5070	5070	5070	5070	0
499	20231107	115800	67361970	5070	5070	5070	5070	0
500	20231107	115700	67361970	5070	5070	5070	5070	0
501	20231107	115600	67361970	5070	5070	5070	5070	0
502	20231107	115500	67361970	5070	5070	5070	5070	0
503	20231107	115400	67361970	5070	5070	5070	5070	0
504	20231107	115300	67361970	5070	5070	5070	5070	0
505	20231107	115200	67361970	5070	5070	5070	5070	0
506	20231107	115100	67361970	5070	5070	5070	5070	0
507	20231107	115000	67361970	5070	5070	5070	5070	1
508	20231107	114900	67356900	5040	5040	5040	5040	0
509	20231107	114800	67356900	5040	5040	5040	5040	0
510	20231107	114700	67356900	5040	5040	5040	5040	0
511	20231107	114600	67356900	5040	5040	5040	5040	0
512	20231107	114500	67356900	5040	5040	5040	5040	0
513	20231107	114400	67356900	5040	5040	5040	5040	0
514	20231107	114300	67356900	5040	5040	5040	5040	0
515	20231107	114200	67356900	5040	5040	5040	5040	19
516	20231107	114100	67261140	5030	5030	5030	5030	0
517	20231107	114000	67261140	5030	5030	5030	5030	0
518	20231107	113900	67261140	5030	5030	5030	5030	0
519	20231107	113800	67261140	5030	5030	5030	5030	0
520	20231107	113700	67261140	5030	5030	5030	5030	0
521	20231107	113600	67261140	5030	5030	5030	5030	0
522	20231107	113500	67261140	5030	5030	5030	5030	0
523	20231107	113400	67261140	5030	5030	5030	5030	0
524	20231107	113300	67261140	5030	5030	5030	5030	0
525	20231107	113200	67261140	5030	5030	5030	5030	0
526	20231107	113100	67261140	5030	5060	5060	5030	26
527	20231107	113000	67130080	5050	5050	5050	5050	0
528	20231107	112900	67130080	5050	5050	5050	5050	0
529	20231107	112800	67130080	5050	5050	5050	5050	0
530	20231107	112700	67130080	5050	5050	5050	5050	0
531	20231107	112600	67130080	5050	5050	5050	5050	0
532	20231107	112500	67130080	5050	5050	5050	5050	0
533	20231107	112400	67130080	5050	5050	5050	5050	0
534	20231107	112300	67130080	5050	5050	5050	5050	0
535	20231107	112200	67130080	5050	5050	5050	5050	0
536	20231107	112100	67130080	5050	5050	5050	5050	1
537	20231107	112000	67125030	5060	5060	5060	5060	0
538	20231107	111900	67125030	5060	5060	5060	5060	0
539	20231107	111800	67125030	5060	5060	5060	5060	1
540	20231107	111700	67119970	5060	5060	5060	5060	0
541	20231107	111600	67119970	5060	5040	5060	5040	7
542	20231107	111500	67084630	5040	5050	5050	5040	996
543	20231107	111400	62064000	5060	5060	5060	5060	0
544	20231107	111300	62064000	5060	5060	5060	5060	0
545	20231107	111200	62064000	5060	5060	5060	5060	0
546	20231107	111100	62064000	5060	5060	5060	5060	0
547	20231107	111000	62064000	5060	5060	5060	5060	0
548	20231107	110900	62064000	5060	5060	5060	5060	0
549	20231107	110800	62064000	5060	5060	5060	5060	0
550	20231107	110700	62064000	5060	5060	5060	5060	0
551	20231107	110600	62064000	5060	5060	5060	5060	0
552	20231107	110500	62064000	5060	5060	5060	5060	10
553	20231107	110400	62013400	5070	5070	5070	5070	20
554	20231107	110300	61912000	5070	5070	5070	5070	0
555	20231107	110200	61912000	5070	5070	5070	5070	0
556	20231107	110100	61912000	5070	5070	5070	5070	16
557	20231107	110000	61830880	5070	5070	5070	5070	0
558	20231107	105900	61830880	5070	5070	5070	5070	0
559	20231107	105800	61830880	5070	5070	5070	5070	3
560	20231107	105700	61815670	5070	5070	5070	5070	100
561	20231107	105600	61308670	5070	5070	5070	5070	0
562	20231107	105500	61308670	5070	5070	5070	5070	0
563	20231107	105400	61308670	5070	5070	5070	5070	0
564	20231107	105300	61308670	5070	5070	5070	5070	0
565	20231107	105200	61308670	5070	5070	5070	5070	111
566	20231107	105100	60745900	5050	5050	5050	5050	2
567	20231107	105000	60735800	5040	5040	5040	5040	0
568	20231107	104900	60735800	5040	5040	5040	5040	1000
569	20231107	104800	55695800	5040	5040	5040	5040	0
570	20231107	104700	55695800	5040	5040	5040	5040	0
571	20231107	104600	55695800	5040	5040	5040	5040	0
572	20231107	104500	55695800	5040	5040	5040	5040	0
573	20231107	104400	55695800	5040	5040	5040	5040	0
574	20231107	104300	55695800	5040	5040	5040	5040	0
575	20231107	104200	55695800	5040	5040	5040	5040	0
576	20231107	104100	55695800	5040	5040	5040	5040	40
577	20231107	104000	55494200	5040	5040	5040	5040	0
578	20231107	103900	55494200	5040	5040	5040	5040	1
579	20231107	103800	55489160	5070	5070	5070	5070	5
580	20231107	103700	55463810	5040	5040	5040	5040	0
581	20231107	103600	55463810	5040	5050	5050	5040	700
582	20231107	103500	51935110	5070	5070	5070	5070	50
583	20231107	103400	51681610	5070	5070	5070	5070	0
584	20231107	103300	51681610	5070	5070	5070	5070	0
585	20231107	103200	51681610	5070	5070	5070	5070	0
586	20231107	103100	51681610	5070	5070	5070	5070	0
587	20231107	103000	51681610	5070	5070	5070	5070	0
588	20231107	102900	51681610	5070	5070	5070	5070	0
589	20231107	102800	51681610	5070	5070	5070	5070	1
590	20231107	102700	51676540	5040	5040	5040	5040	0
591	20231107	102600	51676540	5040	5040	5040	5040	0
592	20231107	102500	51676540	5040	5040	5040	5040	0
593	20231107	102400	51676540	5040	5050	5050	5040	472
594	20231107	102300	49297640	5040	5040	5040	5040	0
595	20231107	102200	49297640	5040	5040	5040	5040	0
596	20231107	102100	49297640	5040	5040	5040	5040	0
597	20231107	102000	49297640	5040	5040	5040	5040	0
598	20231107	101900	49297640	5040	5050	5050	5040	1082
599	20231107	101800	43840540	5050	5060	5060	5050	55
600	20231107	101700	43562600	5050	5050	5050	5050	9
601	20231107	101600	43517150	5080	5080	5080	5080	0
602	20231107	101500	43517150	5080	5080	5080	5080	0
603	20231107	101400	43517150	5080	5070	5080	5070	198
604	20231107	101300	42511330	5050	5050	5050	5050	7
605	20231107	101200	42475980	5050	5050	5050	5050	0
606	20231107	101100	42475980	5050	5050	5050	5050	0
607	20231107	101000	42475980	5050	5050	5050	5050	0
608	20231107	100900	42475980	5050	5050	5050	5050	0
609	20231107	100800	42475980	5050	5050	5050	5050	0
610	20231107	100700	42475980	5050	5050	5050	5050	0
611	20231107	100600	42475980	5050	5050	5050	5050	0
612	20231107	100500	42475980	5050	5050	5050	5050	49
613	20231107	100400	42228530	5080	5080	5080	5080	0
614	20231107	100300	42228530	5080	5080	5080	5080	0
615	20231107	100200	42228530	5080	5080	5080	5080	0
616	20231107	100100	42228530	5080	5080	5080	5080	0
617	20231107	100000	42228530	5080	5080	5080	5080	0
618	20231107	095900	42228530	5080	5080	5080	5080	0
619	20231107	095800	42228530	5080	5080	5080	5080	1
620	20231107	095700	42223450	5070	5070	5070	5070	0
621	20231107	095600	42223450	5070	5050	5070	5050	3
622	20231107	095500	42208280	5070	5040	5070	5040	104
623	20231107	095400	41681060	5070	5040	5070	5040	327
624	20231107	095300	40027680	5040	5040	5040	5040	0
625	20231107	095200	40027680	5040	5040	5040	5040	0
626	20231107	095100	40027680	5040	5040	5040	5040	0
627	20231107	095000	40027680	5040	5040	5040	5040	14
628	20231107	094900	39957120	5040	5040	5040	5040	0
629	20231107	094800	39957120	5040	5040	5040	5040	0
630	20231107	094700	39957120	5040	5040	5040	5040	100
631	20231107	094600	39453120	5040	5050	5050	5040	773
632	20231107	094500	35550810	5060	5060	5060	5060	0
633	20231107	094400	35550810	5060	5060	5060	5060	0
634	20231107	094300	35550810	5060	5060	5060	5060	132
635	20231107	094200	34882890	5070	5070	5070	5070	2
636	20231107	094100	34872750	5070	5070	5070	5070	2
637	20231107	094000	34862610	5070	5060	5070	5060	118
638	20231107	093900	34265440	5070	5070	5070	5070	1
639	20231107	093800	34260370	5080	5080	5080	5080	0
640	20231107	093700	34260370	5080	5080	5080	5080	0
641	20231107	093600	34260370	5080	5080	5080	5080	200
642	20231107	093500	33244370	5080	5080	5080	5080	50
643	20231107	093400	32990370	5070	5070	5070	5070	0
644	20231107	093300	32990370	5070	5080	5080	5070	646
645	20231107	093200	29710390	5070	5080	5080	5070	11
646	20231107	093100	29654610	5080	5080	5080	5080	13
647	20231107	093000	29588570	5080	5080	5080	5080	10
648	20231107	092900	29537770	5080	5080	5080	5080	0
649	20231107	092800	29537770	5080	5080	5080	5080	0
650	20231107	092700	29537770	5080	5090	5090	5080	33
651	20231107	092600	29370120	5090	5090	5090	5090	0
652	20231107	092500	29370120	5090	5090	5090	5090	0
653	20231107	092400	29370120	5090	5090	5090	5090	421
654	20231107	092300	27227230	5090	5090	5090	5090	100
655	20231107	092200	26718230	5090	5090	5090	5090	500
656	20231107	092100	24173230	5100	5100	5100	5100	2
657	20231107	092000	24163030	5100	5110	5120	5100	22
658	20231107	091900	24050610	5110	5110	5110	5110	0
659	20231107	091800	24050610	5110	5100	5110	5100	197
660	20231107	091700	23044530	5090	5090	5110	5090	1079
661	20231107	091600	17551890	5080	5080	5080	5080	3
662	20231107	091500	17536650	5060	5060	5060	5060	0
663	20231107	091400	17536650	5060	5060	5060	5060	0
664	20231107	091300	17536650	5060	5080	5080	5060	203
665	20231107	091200	16509290	5080	5080	5080	5080	4
666	20231107	091100	16488970	5080	5080	5080	5080	0
667	20231107	091000	16488970	5080	5080	5080	5080	1200
668	20231107	090900	10392970	5090	5090	5090	5090	35
669	20231107	090800	10214820	5080	5060	5080	5060	657
670	20231107	090700	6882440	5030	5030	5030	5030	0
671	20231107	090600	6882440	5030	5030	5030	5030	0
672	20231107	090500	6882440	5030	5030	5030	5030	0
673	20231107	090400	6882440	5030	5030	5030	5030	0
674	20231107	090300	6882440	5030	5030	5030	5030	0
675	20231107	090200	6882440	5030	5030	5030	5030	0
676	20231107	090100	6882440	5030	5050	5070	5030	1241
677	20231107	090000	621150	5050	5050	5050	5050	123