KissMeData/222110/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	204000	55981555	5060	5070	5070	5060	2
3	20231109	203900	55981555	5060	5060	5060	5060	0
4	20231109	203800	55981555	5060	5060	5060	5060	0
5	20231109	203700	55981555	5060	5060	5060	5060	0
6	20231109	203600	55981555	5060	5060	5060	5060	0
7	20231109	203500	55981555	5060	5060	5060	5060	0
8	20231109	203400	55981555	5060	5060	5060	5060	0
9	20231109	203300	55981555	5060	5060	5060	5060	0
10	20231109	203200	55981555	5060	5060	5060	5060	0
11	20231109	203100	55981555	5060	5060	5060	5060	0
12	20231109	203000	55981555	5060	5060	5060	5060	0
13	20231109	202900	55981555	5060	5060	5060	5060	0
14	20231109	202800	55981555	5060	5060	5060	5060	0
15	20231109	202700	55981555	5060	5060	5060	5060	0
16	20231109	202600	55981555	5060	5060	5060	5060	0
17	20231109	202500	55981555	5060	5060	5060	5060	0
18	20231109	202400	55981555	5060	5060	5060	5060	0
19	20231109	202300	55981555	5060	5060	5060	5060	0
20	20231109	202200	55981555	5060	5060	5060	5060	0
21	20231109	202100	55981555	5060	5060	5060	5060	0
22	20231109	202000	55981555	5060	5060	5060	5060	0
23	20231109	201900	55981555	5060	5060	5060	5060	0
24	20231109	201800	55981555	5060	5060	5060	5060	0
25	20231109	201700	55981555	5060	5060	5060	5060	0
26	20231109	201600	55981555	5060	5060	5060	5060	0
27	20231109	201500	55981555	5060	5060	5060	5060	0
28	20231109	201400	55981555	5060	5060	5060	5060	0
29	20231109	201300	55981555	5060	5060	5060	5060	0
30	20231109	201200	55981555	5060	5060	5060	5060	0
31	20231109	201100	55981555	5060	5060	5060	5060	0
32	20231109	201000	55981555	5060	5070	5070	5060	2
33	20231109	200900	55981555	5060	5060	5060	5060	0
34	20231109	200800	55981555	5060	5060	5060	5060	0
35	20231109	200700	55981555	5060	5060	5060	5060	0
36	20231109	200600	55981555	5060	5060	5060	5060	0
37	20231109	200500	55981555	5060	5060	5060	5060	0
38	20231109	200400	55981555	5060	5060	5060	5060	0
39	20231109	200300	55981555	5060	5060	5060	5060	0
40	20231109	200200	55981555	5060	5060	5060	5060	0
41	20231109	200100	55981555	5060	5060	5060	5060	0
42	20231109	200000	55981555	5060	5060	5060	5060	0
43	20231109	195900	55981555	5060	5060	5060	5060	0
44	20231109	195800	55981555	5060	5060	5060	5060	0
45	20231109	195700	55981555	5060	5060	5060	5060	0
46	20231109	195600	55981555	5060	5060	5060	5060	0
47	20231109	195500	55981555	5060	5060	5060	5060	0
48	20231109	195400	55981555	5060	5060	5060	5060	0
49	20231109	195300	55981555	5060	5060	5060	5060	0
50	20231109	195200	55981555	5060	5060	5060	5060	0
51	20231109	195100	55981555	5060	5060	5060	5060	0
52	20231109	195000	55981555	5060	5060	5060	5060	0
53	20231109	194900	55981555	5060	5060	5060	5060	0
54	20231109	194800	55981555	5060	5060	5060	5060	0
55	20231109	194700	55981555	5060	5060	5060	5060	0
56	20231109	194600	55981555	5060	5060	5060	5060	0
57	20231109	194500	55981555	5060	5060	5060	5060	0
58	20231109	194400	55981555	5060	5060	5060	5060	0
59	20231109	194300	55981555	5060	5060	5060	5060	0
60	20231109	194200	55981555	5060	5060	5060	5060	0
61	20231109	194100	55981555	5060	5060	5060	5060	0
62	20231109	194000	55981555	5060	5070	5070	5060	2
63	20231109	193900	55981555	5060	5060	5060	5060	0
64	20231109	193800	55981555	5060	5060	5060	5060	0
65	20231109	193700	55981555	5060	5060	5060	5060	0
66	20231109	193600	55981555	5060	5060	5060	5060	0
67	20231109	193500	55981555	5060	5060	5060	5060	0
68	20231109	193400	55981555	5060	5060	5060	5060	0
69	20231109	193300	55981555	5060	5060	5060	5060	0
70	20231109	193200	55981555	5060	5060	5060	5060	0
71	20231109	193100	55981555	5060	5060	5060	5060	0
72	20231109	193000	55981555	5060	5060	5060	5060	0
73	20231109	192900	55981555	5060	5060	5060	5060	0
74	20231109	192800	55981555	5060	5060	5060	5060	0
75	20231109	192700	55981555	5060	5060	5060	5060	0
76	20231109	192600	55981555	5060	5060	5060	5060	0
77	20231109	192500	55981555	5060	5060	5060	5060	0
78	20231109	192400	55981555	5060	5060	5060	5060	0
79	20231109	192300	55981555	5060	5060	5060	5060	0
80	20231109	192200	55981555	5060	5060	5060	5060	0
81	20231109	192100	55981555	5060	5060	5060	5060	0
82	20231109	192000	55981555	5060	5060	5060	5060	0
83	20231109	191900	55981555	5060	5060	5060	5060	0
84	20231109	191800	55981555	5060	5060	5060	5060	0
85	20231109	191700	55981555	5060	5060	5060	5060	0
86	20231109	191600	55981555	5060	5060	5060	5060	0
87	20231109	191500	55981555	5060	5060	5060	5060	0
88	20231109	191400	55981555	5060	5060	5060	5060	0
89	20231109	191300	55981555	5060	5060	5060	5060	0
90	20231109	191200	55981555	5060	5060	5060	5060	0
91	20231109	191100	55981555	5060	5060	5060	5060	0
92	20231109	191000	55981555	5060	5070	5070	5060	2
93	20231109	190900	55981555	5060	5060	5060	5060	0
94	20231109	190800	55981555	5060	5060	5060	5060	0
95	20231109	190700	55981555	5060	5060	5060	5060	0
96	20231109	190600	55981555	5060	5060	5060	5060	0
97	20231109	190500	55981555	5060	5060	5060	5060	0
98	20231109	190400	55981555	5060	5060	5060	5060	0
99	20231109	190300	55981555	5060	5060	5060	5060	0
100	20231109	190200	55981555	5060	5060	5060	5060	0
101	20231109	190100	55981555	5060	5060	5060	5060	0
102	20231109	190000	55981555	5060	5060	5060	5060	0
103	20231109	185900	55981555	5060	5060	5060	5060	0
104	20231109	185800	55981555	5060	5060	5060	5060	0
105	20231109	185700	55981555	5060	5060	5060	5060	0
106	20231109	185600	55981555	5060	5060	5060	5060	0
107	20231109	185500	55981555	5060	5060	5060	5060	0
108	20231109	185400	55981555	5060	5060	5060	5060	0
109	20231109	185300	55981555	5060	5060	5060	5060	0
110	20231109	185200	55981555	5060	5060	5060	5060	0
111	20231109	185100	55981555	5060	5060	5060	5060	0
112	20231109	185000	55981555	5060	5060	5060	5060	0
113	20231109	184900	55981555	5060	5060	5060	5060	0
114	20231109	184800	55981555	5060	5060	5060	5060	0
115	20231109	184700	55981555	5060	5060	5060	5060	0
116	20231109	184600	55981555	5060	5060	5060	5060	0
117	20231109	184500	55981555	5060	5060	5060	5060	0
118	20231109	184400	55981555	5060	5060	5060	5060	0
119	20231109	184300	55981555	5060	5060	5060	5060	0
120	20231109	184200	55981555	5060	5060	5060	5060	0
121	20231109	184100	55981555	5060	5060	5060	5060	0
122	20231109	184000	55981555	5060	5070	5070	5060	2
123	20231109	183900	55981555	5060	5060	5060	5060	0
124	20231109	183800	55981555	5060	5060	5060	5060	0
125	20231109	183700	55981555	5060	5060	5060	5060	0
126	20231109	183600	55981555	5060	5060	5060	5060	0
127	20231109	183500	55981555	5060	5060	5060	5060	0
128	20231109	183400	55981555	5060	5060	5060	5060	0
129	20231109	183300	55981555	5060	5060	5060	5060	0
130	20231109	183200	55981555	5060	5060	5060	5060	0
131	20231109	183100	55981555	5060	5060	5060	5060	0
132	20231109	183000	55981555	5060	5060	5060	5060	0
133	20231109	182900	55981555	5060	5060	5060	5060	0
134	20231109	182800	55981555	5060	5060	5060	5060	0
135	20231109	182700	55981555	5060	5060	5060	5060	0
136	20231109	182600	55981555	5060	5060	5060	5060	0
137	20231109	182500	55981555	5060	5060	5060	5060	0
138	20231109	182400	55981555	5060	5060	5060	5060	0
139	20231109	182300	55981555	5060	5060	5060	5060	0
140	20231109	182200	55981555	5060	5060	5060	5060	0
141	20231109	182100	55981555	5060	5060	5060	5060	0
142	20231109	182000	55981555	5060	5060	5060	5060	0
143	20231109	181900	55981555	5060	5060	5060	5060	0
144	20231109	181800	55981555	5060	5060	5060	5060	0
145	20231109	181700	55981555	5060	5060	5060	5060	0
146	20231109	181600	55981555	5060	5060	5060	5060	0
147	20231109	181500	55981555	5060	5060	5060	5060	0
148	20231109	181400	55981555	5060	5060	5060	5060	0
149	20231109	181300	55981555	5060	5060	5060	5060	0
150	20231109	181200	55981555	5060	5060	5060	5060	0
151	20231109	181100	55981555	5060	5060	5060	5060	0
152	20231109	181000	55981555	5060	5070	5070	5060	2
153	20231109	180900	55981555	5060	5060	5060	5060	0
154	20231109	180800	55981555	5060	5060	5060	5060	0
155	20231109	180700	55981555	5060	5060	5060	5060	0
156	20231109	180600	55981555	5060	5060	5060	5060	0
157	20231109	180500	55981555	5060	5060	5060	5060	0
158	20231109	180400	55981555	5060	5060	5060	5060	0
159	20231109	180300	55981555	5060	5060	5060	5060	0
160	20231109	180200	55981555	5060	5060	5060	5060	0
161	20231109	180100	55981555	5060	5060	5060	5060	0
162	20231109	180000	55981555	5060	5060	5060	5060	0
163	20231109	175900	55981555	5060	5060	5060	5060	0
164	20231109	175800	55981555	5060	5060	5060	5060	0
165	20231109	175700	55981555	5060	5060	5060	5060	0
166	20231109	175600	55981555	5060	5060	5060	5060	0
167	20231109	175500	55981555	5060	5060	5060	5060	0
168	20231109	175400	55981555	5060	5060	5060	5060	0
169	20231109	175300	55981555	5060	5060	5060	5060	0
170	20231109	175200	55981555	5060	5060	5060	5060	0
171	20231109	175100	55981555	5060	5060	5060	5060	0
172	20231109	175000	55981555	5060	5060	5060	5060	0
173	20231109	174900	55981555	5060	5060	5060	5060	0
174	20231109	174800	55981555	5060	5060	5060	5060	0
175	20231109	174700	55981555	5060	5060	5060	5060	0
176	20231109	174600	55981555	5060	5060	5060	5060	0
177	20231109	174500	55981555	5060	5060	5060	5060	0
178	20231109	174400	55981555	5060	5060	5060	5060	0
179	20231109	174300	55981555	5060	5060	5060	5060	0
180	20231109	174200	55981555	5060	5060	5060	5060	0
181	20231109	174100	55981555	5060	5060	5060	5060	0
182	20231109	174000	55981555	5060	5070	5070	5060	2
183	20231109	173900	55981555	5060	5060	5060	5060	0
184	20231109	173800	55981555	5060	5060	5060	5060	0
185	20231109	173700	55981555	5060	5060	5060	5060	0
186	20231109	173600	55981555	5060	5060	5060	5060	0
187	20231109	173500	55981555	5060	5060	5060	5060	0
188	20231109	173400	55981555	5060	5060	5060	5060	0
189	20231109	173300	55981555	5060	5060	5060	5060	0
190	20231109	173200	55981555	5060	5060	5060	5060	0
191	20231109	173100	55981555	5060	5060	5060	5060	0
192	20231109	173000	55981555	5060	5060	5060	5060	0
193	20231109	172900	55981555	5060	5060	5060	5060	0
194	20231109	172800	55981555	5060	5060	5060	5060	0
195	20231109	172700	55981555	5060	5060	5060	5060	0
196	20231109	172600	55981555	5060	5060	5060	5060	0
197	20231109	172500	55981555	5060	5060	5060	5060	0
198	20231109	172400	55981555	5060	5060	5060	5060	0
199	20231109	172300	55981555	5060	5060	5060	5060	0
200	20231109	172200	55981555	5060	5060	5060	5060	0
201	20231109	172100	55981555	5060	5060	5060	5060	0
202	20231109	172000	55981555	5060	5060	5060	5060	0
203	20231109	171900	55981555	5060	5060	5060	5060	0
204	20231109	171800	55981555	5060	5060	5060	5060	0
205	20231109	171700	55981555	5060	5060	5060	5060	0
206	20231109	171600	55981555	5060	5060	5060	5060	0
207	20231109	171500	55981555	5060	5060	5060	5060	0
208	20231109	171400	55981555	5060	5060	5060	5060	0
209	20231109	171300	55981555	5060	5060	5060	5060	0
210	20231109	171200	55981555	5060	5060	5060	5060	0
211	20231109	171100	55981555	5060	5060	5060	5060	0
212	20231109	171000	55981555	5060	5070	5070	5060	2
213	20231109	170900	55981555	5060	5060	5060	5060	0
214	20231109	170800	55981555	5060	5060	5060	5060	0
215	20231109	170700	55981555	5060	5060	5060	5060	0
216	20231109	170600	55981555	5060	5060	5060	5060	0
217	20231109	170500	55981555	5060	5060	5060	5060	0
218	20231109	170400	55981555	5060	5060	5060	5060	0
219	20231109	170300	55981555	5060	5060	5060	5060	0
220	20231109	170200	55981555	5060	5060	5060	5060	0
221	20231109	170100	55981555	5060	5060	5060	5060	0
222	20231109	170000	55981555	5060	5060	5060	5060	0
223	20231109	165900	55981555	5060	5060	5060	5060	0
224	20231109	165800	55981555	5060	5060	5060	5060	0
225	20231109	165700	55981555	5060	5060	5060	5060	0
226	20231109	165600	55981555	5060	5060	5060	5060	0
227	20231109	165500	55981555	5060	5060	5060	5060	0
228	20231109	165400	55981555	5060	5060	5060	5060	0
229	20231109	165300	55981555	5060	5060	5060	5060	0
230	20231109	165200	55981555	5060	5060	5060	5060	0
231	20231109	165100	55981555	5060	5060	5060	5060	0
232	20231109	165000	55981555	5060	5060	5060	5060	0
233	20231109	164900	55981555	5060	5060	5060	5060	0
234	20231109	164800	55981555	5060	5060	5060	5060	0
235	20231109	164700	55981555	5060	5060	5060	5060	0
236	20231109	164600	55981555	5060	5060	5060	5060	0
237	20231109	164500	55981555	5060	5060	5060	5060	0
238	20231109	164400	55981555	5060	5060	5060	5060	0
239	20231109	164300	55981555	5060	5060	5060	5060	0
240	20231109	164200	55981555	5060	5060	5060	5060	0
241	20231109	164100	55981555	5060	5060	5060	5060	0
242	20231109	164000	55981555	5060	5070	5070	5060	2
243	20231109	163900	55981555	5060	5060	5060	5060	0
244	20231109	163800	55981555	5060	5060	5060	5060	0
245	20231109	163700	55981555	5060	5060	5060	5060	0
246	20231109	163600	55981555	5060	5060	5060	5060	0
247	20231109	163500	55981555	5060	5060	5060	5060	0
248	20231109	163400	55981555	5060	5060	5060	5060	0
249	20231109	163300	55981555	5060	5060	5060	5060	0
250	20231109	163200	55981555	5060	5060	5060	5060	0
251	20231109	163100	55981555	5060	5060	5060	5060	0
252	20231109	163000	55981555	5060	5060	5060	5060	0
253	20231109	162900	55981555	5060	5060	5060	5060	0
254	20231109	162800	55981555	5060	5060	5060	5060	0
255	20231109	162700	55981555	5060	5060	5060	5060	0
256	20231109	162600	55981555	5060	5060	5060	5060	0
257	20231109	162500	55981555	5060	5060	5060	5060	0
258	20231109	162400	55981555	5060	5060	5060	5060	0
259	20231109	162300	55981555	5060	5060	5060	5060	0
260	20231109	162200	55981555	5060	5060	5060	5060	0
261	20231109	162100	55981555	5060	5060	5060	5060	0
262	20231109	162000	55981555	5060	5060	5060	5060	0
263	20231109	161900	55981555	5060	5060	5060	5060	0
264	20231109	161800	55981555	5060	5060	5060	5060	0
265	20231109	161700	55981555	5060	5060	5060	5060	0
266	20231109	161600	55981555	5060	5060	5060	5060	0
267	20231109	161500	55981555	5060	5060	5060	5060	0
268	20231109	161400	55981555	5060	5060	5060	5060	0
269	20231109	161300	55981555	5060	5060	5060	5060	0
270	20231109	161200	55981555	5060	5060	5060	5060	0
271	20231109	161100	55981555	5060	5060	5060	5060	0
272	20231109	161000	55981555	5060	5070	5070	5060	2
273	20231109	160900	55981555	5060	5060	5060	5060	0
274	20231109	160800	55981555	5060	5060	5060	5060	0
275	20231109	160700	55981555	5060	5060	5060	5060	0
276	20231109	160600	55981555	5060	5060	5060	5060	0
277	20231109	160500	55981555	5060	5060	5060	5060	0
278	20231109	160400	55981555	5060	5060	5060	5060	0
279	20231109	160300	55981555	5060	5060	5060	5060	0
280	20231109	160200	55981555	5060	5060	5060	5060	0
281	20231109	160100	55981555	5060	5060	5060	5060	0
282	20231109	160000	55981555	5060	5060	5060	5060	0
283	20231109	155900	55981555	5060	5060	5060	5060	0
284	20231109	155800	55981555	5060	5060	5060	5060	0
285	20231109	155700	55981555	5060	5060	5060	5060	0
286	20231109	155600	55981555	5060	5060	5060	5060	0
287	20231109	155500	55981555	5060	5060	5060	5060	0
288	20231109	155400	55981555	5060	5060	5060	5060	0
289	20231109	155300	55981555	5060	5060	5060	5060	0
290	20231109	155200	55981555	5060	5060	5060	5060	0
291	20231109	155100	55981555	5060	5060	5060	5060	0
292	20231109	155000	55981555	5060	5060	5060	5060	0
293	20231109	154900	55981555	5060	5060	5060	5060	0
294	20231109	154800	55981555	5060	5060	5060	5060	0
295	20231109	154700	55981555	5060	5060	5060	5060	0
296	20231109	154600	55981555	5060	5060	5060	5060	0
297	20231109	154500	55981555	5060	5060	5060	5060	0
298	20231109	154400	55981555	5060	5060	5060	5060	0
299	20231109	154300	55981555	5060	5060	5060	5060	0
300	20231109	154200	55981555	5060	5060	5060	5060	0
301	20231109	154100	55981555	5060	5060	5060	5060	0
302	20231109	154000	55981555	5060	5070	5070	5060	2
303	20231109	153900	55981555	5060	5060	5060	5060	0
304	20231109	153800	55981555	5060	5060	5060	5060	0
305	20231109	153700	55981555	5060	5060	5060	5060	0
306	20231109	153600	55981555	5060	5060	5060	5060	0
307	20231109	153500	55981555	5060	5060	5060	5060	0
308	20231109	153400	55981555	5060	5060	5060	5060	0
309	20231109	153300	55981555	5060	5060	5060	5060	0
310	20231109	153200	55981555	5060	5060	5060	5060	0
311	20231109	153100	55981555	5060	5060	5060	5060	0
312	20231109	153000	55981555	5060	5060	5060	5060	0
313	20231109	152900	55981555	5060	5060	5060	5060	0
314	20231109	152800	55981555	5060	5060	5060	5060	0
315	20231109	152700	55981555	5060	5060	5060	5060	0
316	20231109	152600	55981555	5060	5060	5060	5060	0
317	20231109	152500	55981555	5060	5060	5060	5060	0
318	20231109	152400	55981555	5060	5060	5060	5060	0
319	20231109	152300	55981555	5060	5060	5060	5060	0
320	20231109	152200	55981555	5060	5060	5060	5060	0
321	20231109	152100	55981555	5060	5060	5060	5060	0
322	20231109	152000	55981555	5060	5060	5060	5060	0
323	20231109	151900	55981555	5060	5070	5070	5060	2
324	20231109	151800	55971425	5040	5040	5040	5040	0
325	20231109	151700	55971425	5040	5040	5040	5040	99
326	20231109	151600	55472465	5020	5020	5020	5020	106
327	20231109	151500	54940345	5010	5010	5010	5010	0
328	20231109	151400	54940345	5010	5010	5010	5010	0
329	20231109	151300	54940345	5010	5010	5010	5010	0
330	20231109	151200	54940345	5010	5010	5010	5010	0
331	20231109	151100	54940345	5010	5010	5010	5010	2
332	20231109	151000	54930325	5040	5040	5040	5040	0
333	20231109	150900	54930325	5040	5040	5040	5040	0
334	20231109	150800	54930325	5040	5040	5040	5040	0
335	20231109	150700	54930325	5040	5040	5040	5040	0
336	20231109	150600	54930325	5040	5040	5040	5040	0
337	20231109	150500	54930325	5040	5040	5040	5040	0
338	20231109	150400	54930325	5040	5040	5040	5040	0
339	20231109	150300	54930325	5040	5040	5040	5040	0
340	20231109	150200	54930325	5040	5040	5040	5040	0
341	20231109	150100	54930325	5040	5040	5040	5040	0
342	20231109	150000	54930325	5040	5040	5040	5040	0
343	20231109	145900	54930325	5040	5040	5040	5040	0
344	20231109	145800	54930325	5040	5040	5040	5040	0
345	20231109	145700	54930325	5040	5040	5040	5040	0
346	20231109	145600	54930325	5040	5040	5040	5040	0
347	20231109	145500	54930325	5040	5040	5040	5040	0
348	20231109	145400	54930325	5040	5040	5040	5040	0
349	20231109	145300	54930325	5040	5040	5040	5040	0
350	20231109	145200	54930325	5040	5040	5040	5040	1
351	20231109	145100	54925285	4985	4985	4985	4985	0
352	20231109	145000	54925285	4985	4985	4985	4985	0
353	20231109	144900	54925285	4985	4985	4985	4985	0
354	20231109	144800	54925285	4985	4985	4985	4985	0
355	20231109	144700	54925285	4985	4985	4985	4985	0
356	20231109	144600	54925285	4985	5010	5010	4985	100
357	20231109	144500	54426490	5020	5020	5020	5020	0
358	20231109	144400	54426490	5020	5020	5020	5020	0
359	20231109	144300	54426490	5020	5020	5020	5020	0
360	20231109	144200	54426490	5020	5020	5020	5020	0
361	20231109	144100	54426490	5020	5030	5040	5020	3
362	20231109	144000	54411400	5030	5030	5030	5030	0
363	20231109	143900	54411400	5030	5030	5030	5030	5
364	20231109	143800	54386250	5030	5030	5030	5030	0
365	20231109	143700	54386250	5030	5030	5030	5030	0
366	20231109	143600	54386250	5030	5030	5030	5030	0
367	20231109	143500	54386250	5030	5030	5030	5030	0
368	20231109	143400	54386250	5030	5030	5030	5030	0
369	20231109	143300	54386250	5030	5030	5030	5030	0
370	20231109	143200	54386250	5030	5030	5030	5030	0
371	20231109	143100	54386250	5030	5030	5030	5030	0
372	20231109	143000	54386250	5030	5030	5030	5030	0
373	20231109	142900	54386250	5030	5030	5030	5030	0
374	20231109	142800	54386250	5030	5030	5030	5030	0
375	20231109	142700	54386250	5030	5030	5030	5030	0
376	20231109	142600	54386250	5030	5030	5030	5030	0
377	20231109	142500	54386250	5030	5030	5030	5030	2
378	20231109	142400	54376190	5040	5040	5040	5040	0
379	20231109	142300	54376190	5040	5040	5040	5040	0
380	20231109	142200	54376190	5040	5040	5040	5040	0
381	20231109	142100	54376190	5040	5040	5040	5040	0
382	20231109	142000	54376190	5040	5040	5040	5040	0
383	20231109	141900	54376190	5040	5040	5040	5040	0
384	20231109	141800	54376190	5040	5040	5040	5040	0
385	20231109	141700	54376190	5040	5040	5040	5040	0
386	20231109	141600	54376190	5040	5040	5040	5040	0
387	20231109	141500	54376190	5040	5040	5040	5040	0
388	20231109	141400	54376190	5040	5030	5040	5030	5
389	20231109	141300	54351000	5040	5040	5040	5040	0
390	20231109	141200	54351000	5040	5040	5040	5040	0
391	20231109	141100	54351000	5040	5020	5040	5020	2
392	20231109	141000	54340940	5030	5030	5030	5030	0
393	20231109	140900	54340940	5030	5030	5030	5030	0
394	20231109	140800	54340940	5030	5030	5030	5030	0
395	20231109	140700	54340940	5030	5030	5030	5030	0
396	20231109	140600	54340940	5030	5030	5030	5030	0
397	20231109	140500	54340940	5030	5030	5030	5030	0
398	20231109	140400	54340940	5030	5030	5030	5030	0
399	20231109	140300	54340940	5030	5030	5030	5030	0
400	20231109	140200	54340940	5030	5030	5030	5030	0
401	20231109	140100	54340940	5030	5030	5030	5030	0
402	20231109	140000	54340940	5030	5030	5030	5030	0
403	20231109	135900	54340940	5030	5010	5030	5010	2
404	20231109	135800	54330900	5010	5010	5010	5010	0
405	20231109	135700	54330900	5010	5010	5010	5010	0
406	20231109	135600	54330900	5010	5010	5010	5010	0
407	20231109	135500	54330900	5010	5010	5010	5010	0
408	20231109	135400	54330900	5010	5010	5010	5010	39
409	20231109	135300	54135510	5070	5000	5070	5000	1002
410	20231109	135200	49056690	5010	5010	5010	5010	1
411	20231109	135100	49051680	5060	5020	5060	5020	2
412	20231109	135000	49041600	5050	4990	5050	4990	4
413	20231109	134900	49021515	4990	4990	4990	4990	1
414	20231109	134800	49016525	5060	5060	5060	5060	0
415	20231109	134700	49016525	5060	5060	5060	5060	0
416	20231109	134600	49016525	5060	5060	5060	5060	0
417	20231109	134500	49016525	5060	5060	5060	5060	0
418	20231109	134400	49016525	5060	5060	5060	5060	0
419	20231109	134300	49016525	5060	5060	5060	5060	0
420	20231109	134200	49016525	5060	5060	5060	5060	0
421	20231109	134100	49016525	5060	5060	5060	5060	0
422	20231109	134000	49016525	5060	5060	5060	5060	0
423	20231109	133900	49016525	5060	5060	5060	5060	0
424	20231109	133800	49016525	5060	4995	5060	4995	4
425	20231109	133700	48996360	5000	5000	5000	5000	0
426	20231109	133600	48996360	5000	5000	5000	5000	1
427	20231109	133500	48991360	5000	4985	5000	4985	2
428	20231109	133400	48981375	4985	4985	4985	4985	500
429	20231109	133300	46488875	4980	4980	4980	4980	0
430	20231109	133200	46488875	4980	4990	4990	4980	36
431	20231109	133100	46309345	5050	5050	5050	5050	0
432	20231109	133000	46309345	5050	5050	5050	5050	0
433	20231109	132900	46309345	5050	4995	5050	4990	149
434	20231109	132800	45565260	5060	4995	5060	4995	2
435	20231109	132700	45555205	5050	5050	5050	5050	1
436	20231109	132600	45550155	4995	4995	4995	4995	857
437	20231109	132500	41269440	5000	5000	5000	5000	12
438	20231109	132400	41209440	5070	5000	5070	5000	2
439	20231109	132300	41199370	5000	5000	5000	5000	1
440	20231109	132200	41194370	5000	5000	5000	5000	3
441	20231109	132100	41179370	5000	5000	5000	5000	0
442	20231109	132000	41179370	5000	5000	5000	5000	1
443	20231109	131900	41174370	5070	5070	5070	5070	0
444	20231109	131800	41174370	5070	5070	5070	5070	0
445	20231109	131700	41174370	5070	5070	5070	5070	0
446	20231109	131600	41174370	5070	5070	5070	5070	0
447	20231109	131500	41174370	5070	5070	5070	5070	0
448	20231109	131400	41174370	5070	5070	5070	5070	0
449	20231109	131300	41174370	5070	5070	5070	5070	0
450	20231109	131200	41174370	5070	5070	5070	5070	0
451	20231109	131100	41174370	5070	5070	5070	5070	0
452	20231109	131000	41174370	5070	5070	5070	5070	0
453	20231109	130900	41174370	5070	5070	5070	5070	0
454	20231109	130800	41174370	5070	5070	5070	5070	0
455	20231109	130700	41174370	5070	5070	5070	5070	0
456	20231109	130600	41174370	5070	5070	5070	5070	0
457	20231109	130500	41174370	5070	5070	5070	5070	0
458	20231109	130400	41174370	5070	5070	5070	5070	0
459	20231109	130300	41174370	5070	5000	5070	5000	2
460	20231109	130200	41164300	4995	4995	4995	4995	0
461	20231109	130100	41164300	4995	4995	4995	4995	0
462	20231109	130000	41164300	4995	4995	4995	4995	0
463	20231109	125900	41164300	4995	4995	4995	4995	0
464	20231109	125800	41164300	4995	4995	4995	4995	0
465	20231109	125700	41164300	4995	4995	4995	4995	0
466	20231109	125600	41164300	4995	4995	4995	4995	0
467	20231109	125500	41164300	4995	4995	4995	4995	0
468	20231109	125400	41164300	4995	4995	4995	4995	0
469	20231109	125300	41164300	4995	4995	4995	4995	0
470	20231109	125200	41164300	4995	4995	4995	4995	0
471	20231109	125100	41164300	4995	4995	4995	4995	0
472	20231109	125000	41164300	4995	4995	4995	4995	0
473	20231109	124900	41164300	4995	4995	4995	4995	0
474	20231109	124800	41164300	4995	4995	4995	4995	0
475	20231109	124700	41164300	4995	4995	4995	4995	0
476	20231109	124600	41164300	4995	4995	4995	4995	0
477	20231109	124500	41164300	4995	4995	4995	4995	0
478	20231109	124400	41164300	4995	4995	4995	4995	0
479	20231109	124300	41164300	4995	4995	4995	4995	0
480	20231109	124200	41164300	4995	4995	4995	4995	1
481	20231109	124100	41159305	4995	4995	4995	4995	0
482	20231109	124000	41159305	4995	4995	4995	4995	50
483	20231109	123900	40909555	5070	5000	5070	4995	16
484	20231109	123800	40829490	5060	5060	5060	5060	0
485	20231109	123700	40829490	5060	5060	5060	5060	0
486	20231109	123600	40829490	5060	5060	5060	5060	0
487	20231109	123500	40829490	5060	5060	5060	5060	0
488	20231109	123400	40829490	5060	5060	5060	5060	0
489	20231109	123300	40829490	5060	5060	5060	5060	0
490	20231109	123200	40829490	5060	5060	5060	5060	0
491	20231109	123100	40829490	5060	5060	5060	5060	0
492	20231109	123000	40829490	5060	5060	5060	5060	0
493	20231109	122900	40829490	5060	5060	5060	5060	0
494	20231109	122800	40829490	5060	5060	5060	5060	0
495	20231109	122700	40829490	5060	5010	5060	5010	2
496	20231109	122600	40819420	5010	5010	5010	5010	0
497	20231109	122500	40819420	5010	5010	5010	5010	1
498	20231109	122400	40814410	5010	5010	5010	5010	1
499	20231109	122300	40809400	5060	5060	5060	5060	0
500	20231109	122200	40809400	5060	5060	5060	5060	0
501	20231109	122100	40809400	5060	5060	5060	5060	0
502	20231109	122000	40809400	5060	5060	5060	5060	0
503	20231109	121900	40809400	5060	5060	5060	5060	1
504	20231109	121800	40804340	5010	5010	5010	5010	1
505	20231109	121700	40799330	5000	5000	5000	5000	0
506	20231109	121600	40799330	5000	5000	5000	5000	0
507	20231109	121500	40799330	5000	5000	5000	5000	1
508	20231109	121400	40794330	5060	5060	5060	5060	0
509	20231109	121300	40794330	5060	5060	5060	5060	0
510	20231109	121200	40794330	5060	5060	5060	5060	0
511	20231109	121100	40794330	5060	5060	5060	5060	0
512	20231109	121000	40794330	5060	5060	5060	5060	0
513	20231109	120900	40794330	5060	5060	5060	5060	0
514	20231109	120800	40794330	5060	5060	5060	5060	0
515	20231109	120700	40794330	5060	5060	5060	5060	0
516	20231109	120600	40794330	5060	5060	5060	5060	0
517	20231109	120500	40794330	5060	5060	5060	5060	0
518	20231109	120400	40794330	5060	5060	5060	5060	0
519	20231109	120300	40794330	5060	5060	5060	5060	0
520	20231109	120200	40794330	5060	5060	5060	5060	0
521	20231109	120100	40794330	5060	5010	5060	5010	2
522	20231109	120000	40784260	5010	5010	5010	5010	0
523	20231109	115900	40784260	5010	5010	5010	5010	1
524	20231109	115800	40779250	5010	5010	5010	5010	0
525	20231109	115700	40779250	5010	5010	5010	5010	0
526	20231109	115600	40779250	5010	5010	5010	5010	0
527	20231109	115500	40779250	5010	5010	5010	5010	0
528	20231109	115400	40779250	5010	5010	5010	5010	0
529	20231109	115300	40779250	5010	5010	5010	5010	0
530	20231109	115200	40779250	5010	5010	5010	5010	0
531	20231109	115100	40779250	5010	5010	5010	5010	0
532	20231109	115000	40779250	5010	5010	5010	5010	0
533	20231109	114900	40779250	5010	5010	5010	5010	0
534	20231109	114800	40779250	5010	5010	5010	5010	0
535	20231109	114700	40779250	5010	5010	5010	5010	0
536	20231109	114600	40779250	5010	5010	5010	5010	0
537	20231109	114500	40779250	5010	5010	5010	5010	0
538	20231109	114400	40779250	5010	5010	5010	5010	0
539	20231109	114300	40779250	5010	5010	5010	5010	0
540	20231109	114200	40779250	5010	5010	5010	5010	0
541	20231109	114100	40779250	5010	5010	5010	5010	0
542	20231109	114000	40779250	5010	5010	5010	5010	0
543	20231109	113900	40779250	5010	5010	5010	5010	0
544	20231109	113800	40779250	5010	5010	5010	5010	23
545	20231109	113700	40664020	5010	5010	5010	5010	127
546	20231109	113600	40027750	5020	5060	5060	5020	418
547	20231109	113500	37929150	5070	5070	5070	5070	0
548	20231109	113400	37929150	5070	5070	5070	5070	0
549	20231109	113300	37929150	5070	5070	5070	5070	0
550	20231109	113200	37929150	5070	5070	5070	5070	0
551	20231109	113100	37929150	5070	5070	5070	5070	0
552	20231109	113000	37929150	5070	5070	5070	5070	0
553	20231109	112900	37929150	5070	5070	5070	5070	0
554	20231109	112800	37929150	5070	5070	5070	5070	0
555	20231109	112700	37929150	5070	5070	5070	5070	0
556	20231109	112600	37929150	5070	5070	5070	5070	0
557	20231109	112500	37929150	5070	5070	5070	5070	0
558	20231109	112400	37929150	5070	5070	5070	5070	0
559	20231109	112300	37929150	5070	5070	5070	5070	0
560	20231109	112200	37929150	5070	5070	5070	5070	0
561	20231109	112100	37929150	5070	5070	5070	5070	0
562	20231109	112000	37929150	5070	5070	5070	5070	0
563	20231109	111900	37929150	5070	5070	5070	5070	0
564	20231109	111800	37929150	5070	5070	5070	5070	0
565	20231109	111700	37929150	5070	5070	5070	5070	0
566	20231109	111600	37929150	5070	5070	5070	5070	0
567	20231109	111500	37929150	5070	5070	5070	5070	0
568	20231109	111400	37929150	5070	5070	5070	5070	0
569	20231109	111300	37929150	5070	5070	5070	5070	1
570	20231109	111200	37924080	5060	5060	5060	5060	0
571	20231109	111100	37924080	5060	5060	5060	5060	0
572	20231109	111000	37924080	5060	5060	5060	5060	50
573	20231109	110900	37671080	5060	5060	5060	5060	0
574	20231109	110800	37671080	5060	5060	5060	5060	0
575	20231109	110700	37671080	5060	5060	5060	5060	0
576	20231109	110600	37671080	5060	5060	5060	5060	36
577	20231109	110500	37488920	5050	5050	5050	5050	1
578	20231109	110400	37483870	5060	5060	5060	5060	0
579	20231109	110300	37483870	5060	5060	5060	5060	0
580	20231109	110200	37483870	5060	5040	5060	5040	4
581	20231109	110100	37463670	5030	5030	5030	5030	0
582	20231109	110000	37463670	5030	5030	5030	5030	0
583	20231109	105900	37463670	5030	5030	5030	5030	0
584	20231109	105800	37463670	5030	5030	5030	5030	0
585	20231109	105700	37463670	5030	5030	5030	5030	10
586	20231109	105600	37413370	5060	5060	5060	5060	0
587	20231109	105500	37413370	5060	5060	5060	5060	0
588	20231109	105400	37413370	5060	5060	5060	5060	0
589	20231109	105300	37413370	5060	5060	5060	5060	0
590	20231109	105200	37413370	5060	5040	5060	5040	3
591	20231109	105100	37398230	5070	5070	5070	5070	0
592	20231109	105000	37398230	5070	5070	5070	5070	0
593	20231109	104900	37398230	5070	5070	5070	5070	0
594	20231109	104800	37398230	5070	5070	5070	5070	1
595	20231109	104700	37393160	5040	5040	5040	5040	1
596	20231109	104600	37388120	5040	5040	5040	5040	50
597	20231109	104500	37136120	5070	5070	5070	5070	0
598	20231109	104400	37136120	5070	5070	5070	5070	0
599	20231109	104300	37136120	5070	5070	5070	5070	0
600	20231109	104200	37136120	5070	5070	5070	5070	0
601	20231109	104100	37136120	5070	5070	5070	5070	0
602	20231109	104000	37136120	5070	5070	5070	5070	0
603	20231109	103900	37136120	5070	5070	5070	5070	0
604	20231109	103800	37136120	5070	5070	5070	5070	0
605	20231109	103700	37136120	5070	5070	5070	5070	0
606	20231109	103600	37136120	5070	5070	5070	5070	0
607	20231109	103500	37136120	5070	5070	5070	5070	0
608	20231109	103400	37136120	5070	5070	5070	5070	0
609	20231109	103300	37136120	5070	5070	5070	5070	0
610	20231109	103200	37136120	5070	5070	5070	5070	0
611	20231109	103100	37136120	5070	5070	5070	5070	0
612	20231109	103000	37136120	5070	5030	5070	5030	2
613	20231109	102900	37126020	5060	5020	5060	5020	51
614	20231109	102800	36869960	5060	5090	5090	5000	975
615	20231109	102700	31984960	5130	5090	5130	5060	875
616	20231109	102600	27539500	5100	5090	5100	5090	12
617	20231109	102500	27478400	5080	5080	5080	5080	0
618	20231109	102400	27478400	5080	5080	5080	5080	0
619	20231109	102300	27478400	5080	5080	5080	5080	0
620	20231109	102200	27478400	5080	5080	5080	5080	0
621	20231109	102100	27478400	5080	5140	5140	5080	864
622	20231109	102000	23071880	5140	5140	5140	5140	2
623	20231109	101900	23061600	5150	5150	5150	5150	0
624	20231109	101800	23061600	5150	5150	5150	5150	0
625	20231109	101700	23061600	5150	5040	5150	5040	43
626	20231109	101600	22841690	5040	5040	5040	5040	1100
627	20231109	101500	17297690	5040	5040	5040	5040	0
628	20231109	101400	17297690	5040	5040	5040	5040	0
629	20231109	101300	17297690	5040	5040	5040	5040	0
630	20231109	101200	17297690	5040	5040	5040	5040	1
631	20231109	101100	17292650	5040	5020	5040	5020	5
632	20231109	101000	17267530	5040	5040	5040	5040	71
633	20231109	100900	16909690	5030	5030	5030	5030	0
634	20231109	100800	16909690	5030	5030	5030	5030	0
635	20231109	100700	16909690	5030	5030	5030	5030	1
636	20231109	100600	16904660	5040	5040	5040	5040	1
637	20231109	100500	16899620	5050	5060	5060	5050	2
638	20231109	100400	16889510	5080	5080	5080	5080	0
639	20231109	100300	16889510	5080	5080	5080	5080	0
640	20231109	100200	16889510	5080	5080	5080	5080	0
641	20231109	100100	16889510	5080	5080	5080	5080	0
642	20231109	100000	16889510	5080	5080	5080	5080	0
643	20231109	095900	16889510	5080	5080	5080	5080	0
644	20231109	095800	16889510	5080	5080	5080	5080	1
645	20231109	095700	16884430	5070	5090	5090	5070	3
646	20231109	095600	16869190	5100	5050	5100	5050	34
647	20231109	095500	16696830	5040	5040	5040	5040	330
648	20231109	095400	15033630	5020	5020	5020	5020	1
649	20231109	095300	15028610	5020	5020	5020	5020	0
650	20231109	095200	15028610	5020	5030	5030	5020	20
651	20231109	095100	14928120	5030	5070	5070	5030	992
652	20231109	095000	9936870	5070	5070	5070	5070	1
653	20231109	094900	9931800	5080	5080	5080	5080	0
654	20231109	094800	9931800	5080	5080	5080	5080	2
655	20231109	094700	9921640	5060	5090	5090	5060	1000
656	20231109	094600	4855370	5150	5150	5150	5150	0
657	20231109	094500	4855370	5150	5150	5150	5150	0
658	20231109	094400	4855370	5150	5150	5150	5150	0
659	20231109	094300	4855370	5150	5150	5150	5150	0
660	20231109	094200	4855370	5150	5150	5150	5150	0
661	20231109	094100	4855370	5150	5150	5150	5150	0
662	20231109	094000	4855370	5150	5150	5150	5150	0
663	20231109	093900	4855370	5150	5150	5150	5150	0
664	20231109	093800	4855370	5150	5150	5150	5150	0
665	20231109	093700	4855370	5150	5150	5150	5150	0
666	20231109	093600	4855370	5150	5090	5150	5090	3
667	20231109	093500	4840040	5140	5090	5140	5090	3
668	20231109	093400	4824720	5140	5090	5140	5090	2
669	20231109	093300	4814490	5070	5100	5100	5070	700
670	20231109	093200	1262650	5150	5150	5150	5150	0
671	20231109	093100	1262650	5150	5120	5150	5120	2
672	20231109	093000	1252380	5150	5150	5150	5150	0
673	20231109	092900	1252380	5150	5150	5150	5150	0
674	20231109	092800	1252380	5150	5150	5150	5150	0
675	20231109	092700	1252380	5150	5150	5150	5150	0
676	20231109	092600	1252380	5150	5150	5150	5150	0
677	20231109	092500	1252380	5150	5150	5150	5150	0
678	20231109	092400	1252380	5150	5150	5150	5150	0
679	20231109	092300	1252380	5150	5150	5150	5150	0
680	20231109	092200	1252380	5150	5150	5150	5150	0
681	20231109	092100	1252380	5150	5150	5150	5150	0
682	20231109	092000	1252380	5150	5150	5150	5150	0
683	20231109	091900	1252380	5150	5150	5150	5150	0
684	20231109	091800	1252380	5150	5150	5150	5150	0
685	20231109	091700	1252380	5150	5150	5150	5150	0
686	20231109	091600	1252380	5150	5150	5150	5150	0
687	20231109	091500	1252380	5150	5150	5150	5150	0
688	20231109	091400	1252380	5150	5150	5150	5150	0
689	20231109	091300	1252380	5150	5150	5150	5150	0
690	20231109	091200	1252380	5150	5150	5150	5150	0
691	20231109	091100	1252380	5150	5150	5150	5150	0
692	20231109	091000	1252380	5150	5150	5150	5150	1
693	20231109	090900	1247230	5120	5120	5120	5120	4
694	20231109	090800	1226750	5150	5150	5150	5150	0
695	20231109	090700	1226750	5150	5150	5150	5150	0
696	20231109	090600	1226750	5150	5150	5150	5150	0
697	20231109	090500	1226750	5150	5150	5150	5150	0
698	20231109	090400	1226750	5150	5150	5150	5150	1
699	20231109	090300	1221600	5090	5090	5090	5090	0
700	20231109	090200	1221600	5090	5090	5090	5090	0
701	20231109	090100	1221600	5090	5090	5090	5090	0
702	20231109	090000	1221600	5090	5090	5090	5090	240