KissMeData/046440/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	192600	240966020	4990	4990	4990	4990	1204
3	20231110	192500	240966020	4990	4990	4990	4990	0
4	20231110	192400	240966020	4990	4990	4990	4990	0
5	20231110	192300	240966020	4990	4990	4990	4990	0
6	20231110	192200	240966020	4990	4990	4990	4990	0
7	20231110	192100	240966020	4990	4990	4990	4990	0
8	20231110	192000	240966020	4990	4990	4990	4990	0
9	20231110	191900	240966020	4990	4990	4990	4990	0
10	20231110	191800	240966020	4990	4990	4990	4990	0
11	20231110	191700	240966020	4990	4990	4990	4990	0
12	20231110	191600	240966020	4990	4990	4990	4990	0
13	20231110	191500	240966020	4990	4990	4990	4990	0
14	20231110	191400	240966020	4990	4990	4990	4990	0
15	20231110	191300	240966020	4990	4990	4990	4990	0
16	20231110	191200	240966020	4990	4990	4990	4990	0
17	20231110	191100	240966020	4990	4990	4990	4990	0
18	20231110	191000	240966020	4990	4990	4990	4990	0
19	20231110	190900	240966020	4990	4990	4990	4990	0
20	20231110	190800	240966020	4990	4990	4990	4990	0
21	20231110	190700	240966020	4990	4990	4990	4990	0
22	20231110	190600	240966020	4990	4990	4990	4990	0
23	20231110	190500	240966020	4990	4990	4990	4990	0
24	20231110	190400	240966020	4990	4990	4990	4990	0
25	20231110	190300	240966020	4990	4990	4990	4990	0
26	20231110	190200	240966020	4990	4990	4990	4990	0
27	20231110	190100	240966020	4990	4990	4990	4990	0
28	20231110	190000	240966020	4990	4990	4990	4990	0
29	20231110	185900	240966020	4990	4990	4990	4990	0
30	20231110	185800	240966020	4990	4990	4990	4990	0
31	20231110	185700	240966020	4990	4990	4990	4990	0
32	20231110	185600	240966020	4990	4990	4990	4990	1204
33	20231110	185500	240966020	4990	4990	4990	4990	0
34	20231110	185400	240966020	4990	4990	4990	4990	0
35	20231110	185300	240966020	4990	4990	4990	4990	0
36	20231110	185200	240966020	4990	4990	4990	4990	0
37	20231110	185100	240966020	4990	4990	4990	4990	0
38	20231110	185000	240966020	4990	4990	4990	4990	0
39	20231110	184900	240966020	4990	4990	4990	4990	0
40	20231110	184800	240966020	4990	4990	4990	4990	0
41	20231110	184700	240966020	4990	4990	4990	4990	0
42	20231110	184600	240966020	4990	4990	4990	4990	0
43	20231110	184500	240966020	4990	4990	4990	4990	0
44	20231110	184400	240966020	4990	4990	4990	4990	0
45	20231110	184300	240966020	4990	4990	4990	4990	0
46	20231110	184200	240966020	4990	4990	4990	4990	0
47	20231110	184100	240966020	4990	4990	4990	4990	0
48	20231110	184000	240966020	4990	4990	4990	4990	0
49	20231110	183900	240966020	4990	4990	4990	4990	0
50	20231110	183800	240966020	4990	4990	4990	4990	0
51	20231110	183700	240966020	4990	4990	4990	4990	0
52	20231110	183600	240966020	4990	4990	4990	4990	0
53	20231110	183500	240966020	4990	4990	4990	4990	0
54	20231110	183400	240966020	4990	4990	4990	4990	0
55	20231110	183300	240966020	4990	4990	4990	4990	0
56	20231110	183200	240966020	4990	4990	4990	4990	0
57	20231110	183100	240966020	4990	4990	4990	4990	0
58	20231110	183000	240966020	4990	4990	4990	4990	0
59	20231110	182900	240966020	4990	4990	4990	4990	0
60	20231110	182800	240966020	4990	4990	4990	4990	0
61	20231110	182700	240966020	4990	4990	4990	4990	0
62	20231110	182600	240966020	4990	4990	4990	4990	1204
63	20231110	182500	240966020	4990	4990	4990	4990	0
64	20231110	182400	240966020	4990	4990	4990	4990	0
65	20231110	182300	240966020	4990	4990	4990	4990	0
66	20231110	182200	240966020	4990	4990	4990	4990	0
67	20231110	182100	240966020	4990	4990	4990	4990	0
68	20231110	182000	240966020	4990	4990	4990	4990	0
69	20231110	181900	240966020	4990	4990	4990	4990	0
70	20231110	181800	240966020	4990	4990	4990	4990	0
71	20231110	181700	240966020	4990	4990	4990	4990	0
72	20231110	181600	240966020	4990	4990	4990	4990	0
73	20231110	181500	240966020	4990	4990	4990	4990	0
74	20231110	181400	240966020	4990	4990	4990	4990	0
75	20231110	181300	240966020	4990	4990	4990	4990	0
76	20231110	181200	240966020	4990	4990	4990	4990	0
77	20231110	181100	240966020	4990	4990	4990	4990	0
78	20231110	181000	240966020	4990	4990	4990	4990	0
79	20231110	180900	240966020	4990	4990	4990	4990	0
80	20231110	180800	240966020	4990	4990	4990	4990	0
81	20231110	180700	240966020	4990	4990	4990	4990	0
82	20231110	180600	240966020	4990	4990	4990	4990	0
83	20231110	180500	240966020	4990	4990	4990	4990	0
84	20231110	180400	240966020	4990	4990	4990	4990	0
85	20231110	180300	240966020	4990	4990	4990	4990	0
86	20231110	180200	240966020	4990	4990	4990	4990	0
87	20231110	180100	240966020	4990	4990	4990	4990	0
88	20231110	180000	240966020	4990	4990	4990	4990	0
89	20231110	175900	240966020	4990	4990	4990	4990	0
90	20231110	175800	240966020	4990	4990	4990	4990	0
91	20231110	175700	240966020	4990	4990	4990	4990	0
92	20231110	175600	240966020	4990	4990	4990	4990	1204
93	20231110	175500	240966020	4990	4990	4990	4990	0
94	20231110	175400	240966020	4990	4990	4990	4990	0
95	20231110	175300	240966020	4990	4990	4990	4990	0
96	20231110	175200	240966020	4990	4990	4990	4990	0
97	20231110	175100	240966020	4990	4990	4990	4990	0
98	20231110	175000	240966020	4990	4990	4990	4990	0
99	20231110	174900	240966020	4990	4990	4990	4990	0
100	20231110	174800	240966020	4990	4990	4990	4990	0
101	20231110	174700	240966020	4990	4990	4990	4990	0
102	20231110	174600	240966020	4990	4990	4990	4990	0
103	20231110	174500	240966020	4990	4990	4990	4990	0
104	20231110	174400	240966020	4990	4990	4990	4990	0
105	20231110	174300	240966020	4990	4990	4990	4990	0
106	20231110	174200	240966020	4990	4990	4990	4990	0
107	20231110	174100	240966020	4990	4990	4990	4990	0
108	20231110	174000	240966020	4990	4990	4990	4990	0
109	20231110	173900	240966020	4990	4990	4990	4990	0
110	20231110	173800	240966020	4990	4990	4990	4990	0
111	20231110	173700	240966020	4990	4990	4990	4990	0
112	20231110	173600	240966020	4990	4990	4990	4990	0
113	20231110	173500	240966020	4990	4990	4990	4990	0
114	20231110	173400	240966020	4990	4990	4990	4990	0
115	20231110	173300	240966020	4990	4990	4990	4990	0
116	20231110	173200	240966020	4990	4990	4990	4990	0
117	20231110	173100	240966020	4990	4990	4990	4990	0
118	20231110	173000	240966020	4990	4990	4990	4990	0
119	20231110	172900	240966020	4990	4990	4990	4990	0
120	20231110	172800	240966020	4990	4990	4990	4990	0
121	20231110	172700	240966020	4990	4990	4990	4990	0
122	20231110	172600	240966020	4990	4990	4990	4990	1204
123	20231110	172500	240966020	4990	4990	4990	4990	0
124	20231110	172400	240966020	4990	4990	4990	4990	0
125	20231110	172300	240966020	4990	4990	4990	4990	0
126	20231110	172200	240966020	4990	4990	4990	4990	0
127	20231110	172100	240966020	4990	4990	4990	4990	0
128	20231110	172000	240966020	4990	4990	4990	4990	0
129	20231110	171900	240966020	4990	4990	4990	4990	0
130	20231110	171800	240966020	4990	4990	4990	4990	0
131	20231110	171700	240966020	4990	4990	4990	4990	0
132	20231110	171600	240966020	4990	4990	4990	4990	0
133	20231110	171500	240966020	4990	4990	4990	4990	0
134	20231110	171400	240966020	4990	4990	4990	4990	0
135	20231110	171300	240966020	4990	4990	4990	4990	0
136	20231110	171200	240966020	4990	4990	4990	4990	0
137	20231110	171100	240966020	4990	4990	4990	4990	0
138	20231110	171000	240966020	4990	4990	4990	4990	0
139	20231110	170900	240966020	4990	4990	4990	4990	0
140	20231110	170800	240966020	4990	4990	4990	4990	0
141	20231110	170700	240966020	4990	4990	4990	4990	0
142	20231110	170600	240966020	4990	4990	4990	4990	0
143	20231110	170500	240966020	4990	4990	4990	4990	0
144	20231110	170400	240966020	4990	4990	4990	4990	0
145	20231110	170300	240966020	4990	4990	4990	4990	0
146	20231110	170200	240966020	4990	4990	4990	4990	0
147	20231110	170100	240966020	4990	4990	4990	4990	0
148	20231110	170000	240966020	4990	4990	4990	4990	0
149	20231110	165900	240966020	4990	4990	4990	4990	0
150	20231110	165800	240966020	4990	4990	4990	4990	0
151	20231110	165700	240966020	4990	4990	4990	4990	0
152	20231110	165600	240966020	4990	4990	4990	4990	1204
153	20231110	165500	240966020	4990	4990	4990	4990	0
154	20231110	165400	240966020	4990	4990	4990	4990	0
155	20231110	165300	240966020	4990	4990	4990	4990	0
156	20231110	165200	240966020	4990	4990	4990	4990	0
157	20231110	165100	240966020	4990	4990	4990	4990	0
158	20231110	165000	240966020	4990	4990	4990	4990	0
159	20231110	164900	240966020	4990	4990	4990	4990	0
160	20231110	164800	240966020	4990	4990	4990	4990	0
161	20231110	164700	240966020	4990	4990	4990	4990	0
162	20231110	164600	240966020	4990	4990	4990	4990	0
163	20231110	164500	240966020	4990	4990	4990	4990	0
164	20231110	164400	240966020	4990	4990	4990	4990	0
165	20231110	164300	240966020	4990	4990	4990	4990	0
166	20231110	164200	240966020	4990	4990	4990	4990	0
167	20231110	164100	240966020	4990	4990	4990	4990	0
168	20231110	164000	240966020	4990	4990	4990	4990	0
169	20231110	163900	240966020	4990	4990	4990	4990	0
170	20231110	163800	240966020	4990	4990	4990	4990	0
171	20231110	163700	240966020	4990	4990	4990	4990	0
172	20231110	163600	240966020	4990	4990	4990	4990	0
173	20231110	163500	240966020	4990	4990	4990	4990	0
174	20231110	163400	240966020	4990	4990	4990	4990	0
175	20231110	163300	240966020	4990	4990	4990	4990	0
176	20231110	163200	240966020	4990	4990	4990	4990	0
177	20231110	163100	240966020	4990	4990	4990	4990	0
178	20231110	163000	240966020	4990	4990	4990	4990	0
179	20231110	162900	240966020	4990	4990	4990	4990	0
180	20231110	162800	240966020	4990	4990	4990	4990	0
181	20231110	162700	240966020	4990	4990	4990	4990	0
182	20231110	162600	240966020	4990	4990	4990	4990	1204
183	20231110	162500	240966020	4990	4990	4990	4990	0
184	20231110	162400	240966020	4990	4990	4990	4990	0
185	20231110	162300	240966020	4990	4990	4990	4990	0
186	20231110	162200	240966020	4990	4990	4990	4990	0
187	20231110	162100	240966020	4990	4990	4990	4990	0
188	20231110	162000	240966020	4990	4990	4990	4990	0
189	20231110	161900	240966020	4990	4990	4990	4990	0
190	20231110	161800	240966020	4990	4990	4990	4990	0
191	20231110	161700	240966020	4990	4990	4990	4990	0
192	20231110	161600	240966020	4990	4990	4990	4990	0
193	20231110	161500	240966020	4990	4990	4990	4990	0
194	20231110	161400	240966020	4990	4990	4990	4990	0
195	20231110	161300	240966020	4990	4990	4990	4990	0
196	20231110	161200	240966020	4990	4990	4990	4990	0
197	20231110	161100	240966020	4990	4990	4990	4990	0
198	20231110	161000	240966020	4990	4990	4990	4990	0
199	20231110	160900	240966020	4990	4990	4990	4990	0
200	20231110	160800	240966020	4990	4990	4990	4990	0
201	20231110	160700	240966020	4990	4990	4990	4990	0
202	20231110	160600	240966020	4990	4990	4990	4990	0
203	20231110	160500	240966020	4990	4990	4990	4990	0
204	20231110	160400	240966020	4990	4990	4990	4990	0
205	20231110	160300	240966020	4990	4990	4990	4990	0
206	20231110	160200	240966020	4990	4990	4990	4990	0
207	20231110	160100	240966020	4990	4990	4990	4990	0
208	20231110	160000	240966020	4990	4990	4990	4990	0
209	20231110	155900	240966020	4990	4990	4990	4990	0
210	20231110	155800	240966020	4990	4990	4990	4990	0
211	20231110	155700	240966020	4990	4990	4990	4990	0
212	20231110	155600	240966020	4990	4990	4990	4990	1204
213	20231110	155500	240966020	4990	4990	4990	4990	0
214	20231110	155400	240966020	4990	4990	4990	4990	0
215	20231110	155300	240966020	4990	4990	4990	4990	0
216	20231110	155200	240966020	4990	4990	4990	4990	0
217	20231110	155100	240966020	4990	4990	4990	4990	0
218	20231110	155000	240966020	4990	4990	4990	4990	0
219	20231110	154900	240966020	4990	4990	4990	4990	0
220	20231110	154800	240966020	4990	4990	4990	4990	0
221	20231110	154700	240966020	4990	4990	4990	4990	0
222	20231110	154600	240966020	4990	4990	4990	4990	0
223	20231110	154500	240966020	4990	4990	4990	4990	0
224	20231110	154400	240966020	4990	4990	4990	4990	0
225	20231110	154300	240966020	4990	4990	4990	4990	0
226	20231110	154200	240966020	4990	4990	4990	4990	0
227	20231110	154100	240966020	4990	4990	4990	4990	0
228	20231110	154000	240966020	4990	4990	4990	4990	0
229	20231110	153900	240966020	4990	4990	4990	4990	0
230	20231110	153800	240966020	4990	4990	4990	4990	0
231	20231110	153700	240966020	4990	4990	4990	4990	0
232	20231110	153600	240966020	4990	4990	4990	4990	0
233	20231110	153500	240966020	4990	4990	4990	4990	0
234	20231110	153400	240966020	4990	4990	4990	4990	0
235	20231110	153300	240966020	4990	4990	4990	4990	0
236	20231110	153200	240966020	4990	4990	4990	4990	0
237	20231110	153100	240966020	4990	4990	4990	4990	0
238	20231110	153000	240966020	4990	4990	4990	4990	1204
239	20231110	152900	234958060	4980	4980	4980	4980	0
240	20231110	152800	234958060	4980	4980	4980	4980	0
241	20231110	152700	234958060	4980	4980	4980	4980	0
242	20231110	152600	234958060	4980	4980	4980	4980	0
243	20231110	152500	234958060	4980	4980	4980	4980	0
244	20231110	152400	234958060	4980	4980	4980	4980	0
245	20231110	152300	234958060	4980	4980	4980	4980	0
246	20231110	152200	234958060	4980	4980	4980	4980	0
247	20231110	152100	234958060	4980	4980	4980	4980	0
248	20231110	152000	234958060	4980	4980	4980	4980	0
249	20231110	151900	234958060	4980	4970	4985	4970	223
250	20231110	151800	233847585	4970	4970	4980	4970	100
251	20231110	151700	233350575	4970	4965	4975	4965	3
252	20231110	151600	233335665	4970	4970	4970	4970	461
253	20231110	151500	231044495	4980	4980	4980	4970	253
254	20231110	151400	229786705	4980	4980	4980	4980	2
255	20231110	151300	229776745	4980	4980	4980	4980	50
256	20231110	151200	229527745	4980	4985	4985	4980	34
257	20231110	151100	229358375	4985	4985	4985	4985	0
258	20231110	151000	229358375	4985	4985	4985	4985	1
259	20231110	150900	229353390	4985	4975	4985	4975	1272
260	20231110	150800	223025170	4980	4980	4980	4980	114
261	20231110	150700	222457450	4985	4985	4985	4985	1
262	20231110	150600	222452465	4985	4985	4985	4985	0
263	20231110	150500	222452465	4985	4985	4985	4985	353
264	20231110	150400	220692760	4985	4980	4985	4980	91
265	20231110	150300	220239575	4980	4980	4980	4980	81
266	20231110	150200	219836195	4980	4980	4980	4980	362
267	20231110	150100	218033435	4985	4985	4985	4985	0
268	20231110	150000	218033435	4985	4985	4985	4985	0
269	20231110	145900	218033435	4985	4985	4985	4985	0
270	20231110	145800	218033435	4985	4985	4985	4985	51
271	20231110	145700	217779200	4985	4985	4985	4985	2
272	20231110	145600	217769230	4985	4985	4985	4985	0
273	20231110	145500	217769230	4985	4985	4985	4985	50
274	20231110	145400	217519980	4985	4985	4985	4985	0
275	20231110	145300	217519980	4985	4985	4985	4985	0
276	20231110	145200	217519980	4985	4985	4985	4985	7
277	20231110	145100	217485085	4985	4985	4985	4985	0
278	20231110	145000	217485085	4985	4985	4985	4985	0
279	20231110	144900	217485085	4985	4985	4985	4985	3
280	20231110	144800	217470130	4970	4985	4985	4970	20
281	20231110	144700	217370615	4985	4985	4985	4985	0
282	20231110	144600	217370615	4985	4980	4985	4980	542
283	20231110	144500	214668765	4980	4980	4980	4980	35
284	20231110	144400	214494465	4980	4980	4980	4980	100
285	20231110	144300	213996465	4975	4975	4975	4975	249
286	20231110	144200	212757690	4980	4980	4980	4980	1
287	20231110	144100	212752710	4980	4985	4985	4975	1506
288	20231110	144000	205251830	5020	5020	5020	5020	1
289	20231110	143900	205246810	5020	5000	5020	5000	101
290	20231110	143800	204741790	5020	5010	5030	4985	1066
291	20231110	143700	199385330	5020	5020	5020	5020	0
292	20231110	143600	199385330	5020	5020	5020	5020	0
293	20231110	143500	199385330	5020	5020	5020	5020	0
294	20231110	143400	199385330	5020	5020	5020	5020	0
295	20231110	143300	199385330	5020	5020	5020	5020	0
296	20231110	143200	199385330	5020	5020	5020	5020	0
297	20231110	143100	199385330	5020	5020	5020	5020	0
298	20231110	143000	199385330	5020	5020	5020	5020	400
299	20231110	142900	197377330	5020	5020	5020	5020	0
300	20231110	142800	197377330	5020	5020	5020	5020	0
301	20231110	142700	197377330	5020	5020	5020	5020	0
302	20231110	142600	197377330	5020	5020	5020	5020	0
303	20231110	142500	197377330	5020	5020	5020	5020	80
304	20231110	142400	196975730	5030	5030	5030	5030	0
305	20231110	142300	196975730	5030	4985	5030	4985	4741
306	20231110	142200	173151285	4985	4985	4985	4985	0
307	20231110	142100	173151285	4985	4985	4985	4985	1
308	20231110	142000	173146300	5000	5000	5000	5000	0
309	20231110	141900	173146300	5000	5000	5000	5000	0
310	20231110	141800	173146300	5000	5000	5000	5000	0
311	20231110	141700	173146300	5000	5000	5000	5000	0
312	20231110	141600	173146300	5000	5000	5000	5000	0
313	20231110	141500	173146300	5000	5000	5000	5000	0
314	20231110	141400	173146300	5000	5000	5000	5000	0
315	20231110	141300	173146300	5000	5000	5000	5000	0
316	20231110	141200	173146300	5000	5000	5000	5000	1
317	20231110	141100	173141300	4980	4980	4980	4980	6
318	20231110	141000	173111420	5000	5000	5000	5000	0
319	20231110	140900	173111420	5000	5000	5000	5000	0
320	20231110	140800	173111420	5000	5000	5000	5000	20
321	20231110	140700	173011420	5000	5000	5000	5000	0
322	20231110	140600	173011420	5000	5000	5000	5000	0
323	20231110	140500	173011420	5000	5000	5000	5000	0
324	20231110	140400	173011420	5000	4975	5000	4975	20
325	20231110	140300	172911545	4975	4975	4975	4975	0
326	20231110	140200	172911545	4975	4975	4975	4975	1
327	20231110	140100	172906570	4970	4975	4975	4970	11
328	20231110	140000	172851850	4975	4975	4975	4975	6
329	20231110	135900	172822000	5000	5000	5000	5000	0
330	20231110	135800	172822000	5000	5000	5000	5000	0
331	20231110	135700	172822000	5000	5000	5000	5000	0
332	20231110	135600	172822000	5000	5000	5000	5000	0
333	20231110	135500	172822000	5000	5000	5000	5000	0
334	20231110	135400	172822000	5000	5000	5000	5000	0
335	20231110	135300	172822000	5000	5000	5000	5000	0
336	20231110	135200	172822000	5000	5000	5000	5000	0
337	20231110	135100	172822000	5000	5000	5000	5000	0
338	20231110	135000	172822000	5000	5000	5000	5000	0
339	20231110	134900	172822000	5000	5000	5000	5000	0
340	20231110	134800	172822000	5000	5000	5000	5000	1
341	20231110	134700	172817000	4970	5000	5000	4970	47
342	20231110	134600	172583380	4965	4965	4965	4965	0
343	20231110	134500	172583380	4965	4970	4970	4965	200
344	20231110	134400	171590375	5000	5000	5000	5000	1
345	20231110	134300	171585375	4965	4970	4970	4965	500
346	20231110	134200	169102735	5000	5000	5000	5000	0
347	20231110	134100	169102735	5000	5000	5000	5000	0
348	20231110	134000	169102735	5000	5000	5000	5000	0
349	20231110	133900	169102735	5000	5000	5000	5000	20
350	20231110	133800	169002735	5000	5000	5000	5000	0
351	20231110	133700	169002735	5000	5000	5000	5000	2
352	20231110	133600	168992735	4965	4965	4965	4965	0
353	20231110	133500	168992735	4965	4965	4965	4965	0
354	20231110	133400	168992735	4965	4965	4965	4965	200
355	20231110	133300	167999735	4960	4970	4970	4960	300
356	20231110	133200	166510365	4965	4970	4970	4965	303
357	20231110	133100	165005755	5000	5000	5000	5000	0
358	20231110	133000	165005755	5000	5000	5000	5000	11
359	20231110	132900	164950755	5000	5000	5000	5000	0
360	20231110	132800	164950755	5000	5000	5000	5000	0
361	20231110	132700	164950755	5000	5000	5000	5000	0
362	20231110	132600	164950755	5000	4975	5000	4960	2006
363	20231110	132500	154993895	4970	4970	4970	4970	0
364	20231110	132400	154993895	4970	4970	4970	4970	0
365	20231110	132300	154993895	4970	4985	4985	4970	2300
366	20231110	132200	143550845	4985	4985	5000	4985	11
367	20231110	132100	143495995	4985	4985	4985	4985	5
368	20231110	132000	143471070	5000	5000	5000	5000	0
369	20231110	131900	143471070	5000	5000	5000	5000	100
370	20231110	131800	142971070	5000	5000	5000	5000	1
371	20231110	131700	142966070	4985	4985	4985	4985	0
372	20231110	131600	142966070	4985	4985	4985	4985	135
373	20231110	131500	142293095	4985	4985	4985	4985	2
374	20231110	131400	142283125	4985	4985	4985	4985	0
375	20231110	131300	142283125	4985	4985	4985	4985	38
376	20231110	131200	142093695	4995	4995	4995	4995	11
377	20231110	131100	142038750	4975	4980	4980	4975	101
378	20231110	131000	141536270	4995	4995	4995	4995	2
379	20231110	130900	141526280	4995	4995	4995	4995	102
380	20231110	130800	141016790	5000	4995	5000	4995	200
381	20231110	130700	140017660	4995	4995	4995	4995	0
382	20231110	130600	140017660	4995	4995	4995	4995	0
383	20231110	130500	140017660	4995	4995	4995	4995	11
384	20231110	130400	139962715	4995	4995	4995	4995	0
385	20231110	130300	139962715	4995	4995	4995	4995	0
386	20231110	130200	139962715	4995	4995	4995	4995	0
387	20231110	130100	139962715	4995	4995	4995	4995	0
388	20231110	130000	139962715	4995	4995	4995	4995	1
389	20231110	125900	139957720	4995	4995	4995	4995	0
390	20231110	125800	139957720	4995	4995	4995	4995	4
391	20231110	125700	139937740	4995	4995	4995	4995	0
392	20231110	125600	139937740	4995	4995	4995	4995	0
393	20231110	125500	139937740	4995	4995	4995	4995	10
394	20231110	125400	139887790	4995	4995	4995	4995	5
395	20231110	125300	139862815	4965	4965	4965	4965	0
396	20231110	125200	139862815	4965	4965	4965	4965	0
397	20231110	125100	139862815	4965	4965	4965	4965	0
398	20231110	125000	139862815	4965	4980	4980	4965	305
399	20231110	124900	138347815	4980	4980	4980	4980	21
400	20231110	124800	138243235	4980	4980	4980	4980	2
401	20231110	124700	138233275	4975	4975	4975	4975	0
402	20231110	124600	138233275	4975	4975	4975	4975	82
403	20231110	124500	137825325	4975	4975	4975	4975	218
404	20231110	124400	136740775	4975	4970	4975	4970	142
405	20231110	124300	136035030	4970	4970	4970	4970	0
406	20231110	124200	136035030	4970	4970	4970	4970	973
407	20231110	124100	131199220	4970	4970	4970	4970	0
408	20231110	124000	131199220	4970	4980	4980	4970	996
409	20231110	123900	126240525	4985	4985	4985	4985	5
410	20231110	123800	126215600	4985	4985	4985	4985	0
411	20231110	123700	126215600	4985	4985	4985	4985	46
412	20231110	123600	125986290	4980	4980	4980	4980	20
413	20231110	123500	125886690	4985	4990	4990	4985	3489
414	20231110	123400	108480395	4995	4995	4995	4995	14
415	20231110	123300	108410465	4995	4995	4995	4995	1
416	20231110	123200	108405470	4995	4995	4995	4995	2
417	20231110	123100	108395480	4995	5000	5000	4995	99
418	20231110	123000	107900490	5000	5000	5000	5000	0
419	20231110	122900	107900490	5000	5000	5000	5000	0
420	20231110	122800	107900490	5000	5000	5000	5000	50
421	20231110	122700	107650490	5000	5000	5000	5000	46
422	20231110	122600	107420490	5000	5000	5000	5000	0
423	20231110	122500	107420490	5000	5000	5000	5000	0
424	20231110	122400	107420490	5000	5000	5000	5000	22
425	20231110	122300	107310490	5000	4995	5000	4995	21
426	20231110	122200	107205590	4995	4995	4995	4995	0
427	20231110	122100	107205590	4995	4995	4995	4995	18
428	20231110	122000	107115680	4995	4995	4995	4995	1
429	20231110	121900	107110685	4995	5000	5000	4995	63
430	20231110	121800	106795900	4995	4995	4995	4995	100
431	20231110	121700	106296400	4995	4995	4995	4995	5
432	20231110	121600	106271425	5000	5000	5000	5000	103
433	20231110	121500	105756425	5000	5000	5000	5000	1
434	20231110	121400	105751425	5000	5000	5000	5000	0
435	20231110	121300	105751425	5000	5000	5000	5000	0
436	20231110	121200	105751425	5000	5000	5000	5000	0
437	20231110	121100	105751425	5000	5000	5000	5000	0
438	20231110	121000	105751425	5000	5000	5000	5000	0
439	20231110	120900	105751425	5000	5000	5000	5000	0
440	20231110	120800	105751425	5000	5000	5000	5000	20
441	20231110	120700	105651425	5000	5000	5000	5000	0
442	20231110	120600	105651425	5000	5000	5000	5000	4
443	20231110	120500	105631425	4995	4995	4995	4995	3
444	20231110	120400	105616440	4995	4995	4995	4995	0
445	20231110	120300	105616440	4995	4995	5000	4995	23
446	20231110	120200	105501535	4995	4995	4995	4995	51
447	20231110	120100	105246790	4995	4995	4995	4995	1
448	20231110	120000	105241795	4990	4990	4990	4990	0
449	20231110	115900	105241795	4990	4990	4990	4990	0
450	20231110	115800	105241795	4990	5000	5000	4990	58
451	20231110	115700	104952275	5000	5000	5000	5000	11
452	20231110	115600	104897275	5000	5000	5000	5000	0
453	20231110	115500	104897275	5000	5000	5000	5000	0
454	20231110	115400	104897275	5000	4995	5000	4995	371
455	20231110	115300	103044125	5000	5010	5010	5000	96
456	20231110	115200	102564075	5020	5020	5020	5020	1
457	20231110	115100	102559055	5000	5000	5000	5000	0
458	20231110	115000	102559055	5000	5000	5000	5000	1
459	20231110	114900	102554055	4995	4995	4995	4995	0
460	20231110	114800	102554055	4995	5000	5000	4995	327
461	20231110	114700	100920675	5000	5000	5000	5000	15
462	20231110	114600	100845675	5000	4995	5020	4995	197
463	20231110	114500	99861585	4990	4995	4995	4990	21
464	20231110	114400	99756760	4995	4995	4995	4990	16
465	20231110	114300	99676865	4990	4990	4990	4990	1
466	20231110	114200	99671875	4995	4995	4995	4995	5
467	20231110	114100	99646900	4995	4995	4995	4995	523
468	20231110	114000	97034515	4995	4995	4995	4995	283
469	20231110	113900	95620930	4995	5000	5000	4995	1098
470	20231110	113800	90131180	5000	5000	5000	5000	100
471	20231110	113700	89631180	5010	5010	5010	5010	2
472	20231110	113600	89621160	5000	5000	5000	5000	0
473	20231110	113500	89621160	5000	5000	5000	5000	90
474	20231110	113400	89171160	5000	5000	5000	5000	70
475	20231110	113300	88821160	5000	5010	5010	5000	56
476	20231110	113200	88541150	5000	5000	5010	5000	75
477	20231110	113100	88165650	5020	5020	5020	5020	1
478	20231110	113000	88160630	5000	5020	5020	5000	6
479	20231110	112900	88130610	5000	5000	5000	5000	0
480	20231110	112800	88130610	5000	5000	5000	5000	18
481	20231110	112700	88040610	5010	5010	5010	5010	360
482	20231110	112600	86237010	5010	5010	5010	5010	200
483	20231110	112500	85235010	5030	5030	5030	5030	0
484	20231110	112400	85235010	5030	5030	5030	5030	0
485	20231110	112300	85235010	5030	5030	5030	5030	0
486	20231110	112200	85235010	5030	5020	5030	5020	6
487	20231110	112100	85204860	5030	5030	5030	5030	0
488	20231110	112000	85204860	5030	5030	5030	5030	0
489	20231110	111900	85204860	5030	5030	5030	5030	0
490	20231110	111800	85204860	5030	5030	5030	5030	0
491	20231110	111700	85204860	5030	5030	5030	5030	0
492	20231110	111600	85204860	5030	5030	5030	5030	0
493	20231110	111500	85204860	5030	5030	5030	5030	0
494	20231110	111400	85204860	5030	5030	5030	5030	0
495	20231110	111300	85204860	5030	5030	5030	5030	0
496	20231110	111200	85204860	5030	5000	5030	4995	1861
497	20231110	111100	75887080	5030	5030	5030	5030	0
498	20231110	111000	75887080	5030	5030	5030	5030	0
499	20231110	110900	75887080	5030	5030	5030	5030	2
500	20231110	110800	75877020	5030	5030	5030	5030	0
501	20231110	110700	75877020	5030	5030	5030	5030	0
502	20231110	110600	75877020	5030	5030	5030	5030	150
503	20231110	110500	75122520	5030	5030	5030	5030	0
504	20231110	110400	75122520	5030	5000	5030	5000	51
505	20231110	110300	74867410	5000	5010	5010	5000	5
506	20231110	110200	74842400	5030	5030	5030	5030	0
507	20231110	110100	74842400	5030	5030	5030	5030	0
508	20231110	110000	74842400	5030	5030	5030	5030	0
509	20231110	105900	74842400	5030	5030	5030	5030	0
510	20231110	105800	74842400	5030	5030	5030	5010	3
511	20231110	105700	74827330	5010	5010	5010	5010	10
512	20231110	105600	74777230	5030	5030	5030	5030	0
513	20231110	105500	74777230	5030	5030	5030	5030	0
514	20231110	105400	74777230	5030	5030	5030	5030	2
515	20231110	105300	74767170	5030	5030	5030	5030	0
516	20231110	105200	74767170	5030	5030	5030	5030	1
517	20231110	105100	74762140	5030	5030	5030	5030	0
518	20231110	105000	74762140	5030	5030	5030	5030	0
519	20231110	104900	74762140	5030	5030	5030	5030	0
520	20231110	104800	74762140	5030	5030	5030	5030	0
521	20231110	104700	74762140	5030	5030	5030	5030	0
522	20231110	104600	74762140	5030	5030	5030	5030	0
523	20231110	104500	74762140	5030	5030	5030	5030	0
524	20231110	104400	74762140	5030	5020	5030	5000	475
525	20231110	104300	72383640	5010	5010	5010	5010	0
526	20231110	104200	72383640	5010	5010	5010	5010	1
527	20231110	104100	72378630	5010	5010	5010	5010	3
528	20231110	104000	72363600	5020	5020	5020	5020	0
529	20231110	103900	72363600	5020	5000	5020	5000	30
530	20231110	103800	72213560	5020	5020	5020	5020	0
531	20231110	103700	72213560	5020	5000	5020	4995	151
532	20231110	103600	71459285	4995	4995	4995	4995	0
533	20231110	103500	71459285	4995	4995	4995	4995	0
534	20231110	103400	71459285	4995	4995	4995	4995	0
535	20231110	103300	71459285	4995	4995	4995	4995	0
536	20231110	103200	71459285	4995	5010	5020	4995	876
537	20231110	103100	67079940	5010	5010	5010	5010	100
538	20231110	103000	66578940	5010	5010	5010	5010	0
539	20231110	102900	66578940	5010	5010	5010	5010	0
540	20231110	102800	66578940	5010	5010	5010	5010	0
541	20231110	102700	66578940	5010	5010	5010	5010	0
542	20231110	102600	66578940	5010	5010	5010	5010	0
543	20231110	102500	66578940	5010	5010	5010	5010	4
544	20231110	102400	66558900	5000	5010	5020	5000	51
545	20231110	102300	66303520	5010	5010	5010	5010	0
546	20231110	102200	66303520	5010	5010	5010	5010	6
547	20231110	102100	66273460	5000	5000	5000	5000	56
548	20231110	102000	65993460	5010	5010	5010	5010	166
549	20231110	101900	65161800	5020	5020	5020	5020	1
550	20231110	101800	65156780	5010	5010	5010	5010	0
551	20231110	101700	65156780	5010	5010	5010	5010	0
552	20231110	101600	65156780	5010	5010	5010	5010	1
553	20231110	101500	65151770	5000	5000	5000	5000	100
554	20231110	101400	64651770	5000	5000	5000	5000	0
555	20231110	101300	64651770	5000	5000	5000	5000	0
556	20231110	101200	64651770	5000	5000	5000	5000	0
557	20231110	101100	64651770	5000	5000	5000	5000	0
558	20231110	101000	64651770	5000	5000	5000	5000	163
559	20231110	100900	63836770	5020	5020	5020	5020	0
560	20231110	100800	63836770	5020	5020	5020	5020	1
561	20231110	100700	63831750	5000	5000	5000	5000	0
562	20231110	100600	63831750	5000	5000	5000	5000	100
563	20231110	100500	63331750	4995	4995	4995	4995	0
564	20231110	100400	63331750	4995	4995	4995	4995	407
565	20231110	100300	61298785	4995	5000	5000	4995	120
566	20231110	100200	60699320	5000	5000	5000	5000	0
567	20231110	100100	60699320	5000	5000	5000	5000	6
568	20231110	100000	60669320	5000	5010	5010	5000	1707
569	20231110	095900	52129080	5000	5000	5000	5000	0
570	20231110	095800	52129080	5000	5000	5000	5000	0
571	20231110	095700	52129080	5000	5020	5020	5000	207
572	20231110	095600	51093050	5020	5020	5020	5020	0
573	20231110	095500	51093050	5020	5020	5020	5020	0
574	20231110	095400	51093050	5020	5020	5020	5020	1
575	20231110	095300	51088030	5000	5000	5000	5000	0
576	20231110	095200	51088030	5000	5000	5000	5000	0
577	20231110	095100	51088030	5000	5020	5020	5000	25
578	20231110	095000	50962990	5020	5020	5020	5020	6
579	20231110	094900	50932870	5020	5020	5020	5020	1
580	20231110	094800	50927850	5020	5020	5020	5020	0
581	20231110	094700	50927850	5020	5020	5020	5010	99
582	20231110	094600	50431150	5020	5020	5020	5020	1
583	20231110	094500	50426130	5010	5010	5010	5010	30
584	20231110	094400	50275830	5010	5010	5010	5010	40
585	20231110	094300	50075430	5020	5010	5020	5010	4
586	20231110	094200	50055380	5000	5010	5020	5000	110
587	20231110	094100	49505210	5000	5010	5010	5000	70
588	20231110	094000	49155010	5010	5010	5010	5010	2
589	20231110	093900	49144990	5020	5020	5020	5020	0
590	20231110	093800	49144990	5020	5020	5020	5020	0
591	20231110	093700	49144990	5020	5010	5020	5000	105
592	20231110	093600	48619940	5020	5020	5020	4995	256
593	20231110	093500	47338190	5020	5000	5030	5000	6
594	20231110	093400	47308050	5000	5040	5040	5000	1129
595	20231110	093300	41662970	5040	5040	5040	5040	0
596	20231110	093200	41662970	5040	5000	5040	5000	1407
597	20231110	093100	34627930	5000	5040	5040	5000	53
598	20231110	093000	34362810	5040	5010	5040	5000	795
599	20231110	092900	30380830	5010	5010	5010	5010	201
600	20231110	092800	29373820	5040	5040	5040	5040	0
601	20231110	092700	29373820	5040	5030	5040	5030	477
602	20231110	092600	26969790	5040	5040	5040	5010	343
603	20231110	092500	25246840	5040	5040	5040	5040	2
604	20231110	092400	25236760	5040	5040	5040	5040	1
605	20231110	092300	25231720	5060	5060	5060	5060	0
606	20231110	092200	25231720	5060	5020	5060	5020	118
607	20231110	092100	24637850	5020	5020	5020	5020	63
608	20231110	092000	24321590	5020	5020	5020	5020	20
609	20231110	091900	24221190	5010	5010	5010	5010	56
610	20231110	091800	23940630	5020	5010	5030	5010	758
611	20231110	091700	20142250	5020	5030	5030	5010	486
612	20231110	091600	17703730	5020	5050	5050	5020	412
613	20231110	091500	15633650	5030	5040	5040	5030	1025
614	20231110	091400	10477490	5080	5080	5080	5080	3
615	20231110	091300	10462250	5080	5080	5080	5080	0
616	20231110	091200	10462250	5080	5080	5080	5080	0
617	20231110	091100	10462250	5080	5050	5080	5050	264
618	20231110	091000	9128450	5050	5050	5050	5050	0
619	20231110	090900	9128450	5050	5050	5050	5050	0
620	20231110	090800	9128450	5050	5040	5050	5040	203
621	20231110	090700	8105320	5050	5050	5050	5050	0
622	20231110	090600	8105320	5050	5050	5050	5050	1
623	20231110	090500	8100270	5050	5030	5050	5030	1018
624	20231110	090400	2970330	5030	5040	5040	5030	373
625	20231110	090300	1094100	5050	5040	5050	5040	4
626	20231110	090200	1073930	5070	5040	5070	5040	12
627	20231110	090100	1013250	5070	5050	5070	5040	23
628	20231110	090000	897180	5080	5090	5090	5060	177