KissMeData/102710/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	200500	291708720	20050	20050	20050	20050	647
3	20231110	200400	291708720	20050	20050	20050	20050	0
4	20231110	200300	291708720	20050	20050	20050	20050	0
5	20231110	200200	291708720	20050	20050	20050	20050	0
6	20231110	200100	291708720	20050	20050	20050	20050	0
7	20231110	200000	291708720	20050	20050	20050	20050	0
8	20231110	195900	291708720	20050	20050	20050	20050	0
9	20231110	195800	291708720	20050	20050	20050	20050	0
10	20231110	195700	291708720	20050	20050	20050	20050	0
11	20231110	195600	291708720	20050	20050	20050	20050	0
12	20231110	195500	291708720	20050	20050	20050	20050	0
13	20231110	195400	291708720	20050	20050	20050	20050	0
14	20231110	195300	291708720	20050	20050	20050	20050	0
15	20231110	195200	291708720	20050	20050	20050	20050	0
16	20231110	195100	291708720	20050	20050	20050	20050	0
17	20231110	195000	291708720	20050	20050	20050	20050	0
18	20231110	194900	291708720	20050	20050	20050	20050	0
19	20231110	194800	291708720	20050	20050	20050	20050	0
20	20231110	194700	291708720	20050	20050	20050	20050	0
21	20231110	194600	291708720	20050	20050	20050	20050	0
22	20231110	194500	291708720	20050	20050	20050	20050	0
23	20231110	194400	291708720	20050	20050	20050	20050	0
24	20231110	194300	291708720	20050	20050	20050	20050	0
25	20231110	194200	291708720	20050	20050	20050	20050	0
26	20231110	194100	291708720	20050	20050	20050	20050	0
27	20231110	194000	291708720	20050	20050	20050	20050	0
28	20231110	193900	291708720	20050	20050	20050	20050	0
29	20231110	193800	291708720	20050	20050	20050	20050	0
30	20231110	193700	291708720	20050	20050	20050	20050	0
31	20231110	193600	291708720	20050	20050	20050	20050	0
32	20231110	193500	291708720	20050	20050	20050	20050	647
33	20231110	193400	291708720	20050	20050	20050	20050	0
34	20231110	193300	291708720	20050	20050	20050	20050	0
35	20231110	193200	291708720	20050	20050	20050	20050	0
36	20231110	193100	291708720	20050	20050	20050	20050	0
37	20231110	193000	291708720	20050	20050	20050	20050	0
38	20231110	192900	291708720	20050	20050	20050	20050	0
39	20231110	192800	291708720	20050	20050	20050	20050	0
40	20231110	192700	291708720	20050	20050	20050	20050	0
41	20231110	192600	291708720	20050	20050	20050	20050	0
42	20231110	192500	291708720	20050	20050	20050	20050	0
43	20231110	192400	291708720	20050	20050	20050	20050	0
44	20231110	192300	291708720	20050	20050	20050	20050	0
45	20231110	192200	291708720	20050	20050	20050	20050	0
46	20231110	192100	291708720	20050	20050	20050	20050	0
47	20231110	192000	291708720	20050	20050	20050	20050	0
48	20231110	191900	291708720	20050	20050	20050	20050	0
49	20231110	191800	291708720	20050	20050	20050	20050	0
50	20231110	191700	291708720	20050	20050	20050	20050	0
51	20231110	191600	291708720	20050	20050	20050	20050	0
52	20231110	191500	291708720	20050	20050	20050	20050	0
53	20231110	191400	291708720	20050	20050	20050	20050	0
54	20231110	191300	291708720	20050	20050	20050	20050	0
55	20231110	191200	291708720	20050	20050	20050	20050	0
56	20231110	191100	291708720	20050	20050	20050	20050	0
57	20231110	191000	291708720	20050	20050	20050	20050	0
58	20231110	190900	291708720	20050	20050	20050	20050	0
59	20231110	190800	291708720	20050	20050	20050	20050	0
60	20231110	190700	291708720	20050	20050	20050	20050	0
61	20231110	190600	291708720	20050	20050	20050	20050	0
62	20231110	190500	291708720	20050	20050	20050	20050	647
63	20231110	190400	291708720	20050	20050	20050	20050	0
64	20231110	190300	291708720	20050	20050	20050	20050	0
65	20231110	190200	291708720	20050	20050	20050	20050	0
66	20231110	190100	291708720	20050	20050	20050	20050	0
67	20231110	190000	291708720	20050	20050	20050	20050	0
68	20231110	185900	291708720	20050	20050	20050	20050	0
69	20231110	185800	291708720	20050	20050	20050	20050	0
70	20231110	185700	291708720	20050	20050	20050	20050	0
71	20231110	185600	291708720	20050	20050	20050	20050	0
72	20231110	185500	291708720	20050	20050	20050	20050	0
73	20231110	185400	291708720	20050	20050	20050	20050	0
74	20231110	185300	291708720	20050	20050	20050	20050	0
75	20231110	185200	291708720	20050	20050	20050	20050	0
76	20231110	185100	291708720	20050	20050	20050	20050	0
77	20231110	185000	291708720	20050	20050	20050	20050	0
78	20231110	184900	291708720	20050	20050	20050	20050	0
79	20231110	184800	291708720	20050	20050	20050	20050	0
80	20231110	184700	291708720	20050	20050	20050	20050	0
81	20231110	184600	291708720	20050	20050	20050	20050	0
82	20231110	184500	291708720	20050	20050	20050	20050	0
83	20231110	184400	291708720	20050	20050	20050	20050	0
84	20231110	184300	291708720	20050	20050	20050	20050	0
85	20231110	184200	291708720	20050	20050	20050	20050	0
86	20231110	184100	291708720	20050	20050	20050	20050	0
87	20231110	184000	291708720	20050	20050	20050	20050	0
88	20231110	183900	291708720	20050	20050	20050	20050	0
89	20231110	183800	291708720	20050	20050	20050	20050	0
90	20231110	183700	291708720	20050	20050	20050	20050	0
91	20231110	183600	291708720	20050	20050	20050	20050	0
92	20231110	183500	291708720	20050	20050	20050	20050	647
93	20231110	183400	291708720	20050	20050	20050	20050	0
94	20231110	183300	291708720	20050	20050	20050	20050	0
95	20231110	183200	291708720	20050	20050	20050	20050	0
96	20231110	183100	291708720	20050	20050	20050	20050	0
97	20231110	183000	291708720	20050	20050	20050	20050	0
98	20231110	182900	291708720	20050	20050	20050	20050	0
99	20231110	182800	291708720	20050	20050	20050	20050	0
100	20231110	182700	291708720	20050	20050	20050	20050	0
101	20231110	182600	291708720	20050	20050	20050	20050	0
102	20231110	182500	291708720	20050	20050	20050	20050	0
103	20231110	182400	291708720	20050	20050	20050	20050	0
104	20231110	182300	291708720	20050	20050	20050	20050	0
105	20231110	182200	291708720	20050	20050	20050	20050	0
106	20231110	182100	291708720	20050	20050	20050	20050	0
107	20231110	182000	291708720	20050	20050	20050	20050	0
108	20231110	181900	291708720	20050	20050	20050	20050	0
109	20231110	181800	291708720	20050	20050	20050	20050	0
110	20231110	181700	291708720	20050	20050	20050	20050	0
111	20231110	181600	291708720	20050	20050	20050	20050	0
112	20231110	181500	291708720	20050	20050	20050	20050	0
113	20231110	181400	291708720	20050	20050	20050	20050	0
114	20231110	181300	291708720	20050	20050	20050	20050	0
115	20231110	181200	291708720	20050	20050	20050	20050	0
116	20231110	181100	291708720	20050	20050	20050	20050	0
117	20231110	181000	291708720	20050	20050	20050	20050	0
118	20231110	180900	291708720	20050	20050	20050	20050	0
119	20231110	180800	291708720	20050	20050	20050	20050	0
120	20231110	180700	291708720	20050	20050	20050	20050	0
121	20231110	180600	291708720	20050	20050	20050	20050	0
122	20231110	180500	291708720	20050	20050	20050	20050	647
123	20231110	180400	291708720	20050	20050	20050	20050	0
124	20231110	180300	291708720	20050	20050	20050	20050	0
125	20231110	180200	291708720	20050	20050	20050	20050	0
126	20231110	180100	291708720	20050	20050	20050	20050	0
127	20231110	180000	291708720	20050	20050	20050	20050	0
128	20231110	175900	291708720	20050	20050	20050	20050	0
129	20231110	175800	291708720	20050	20050	20050	20050	0
130	20231110	175700	291708720	20050	20050	20050	20050	0
131	20231110	175600	291708720	20050	20050	20050	20050	0
132	20231110	175500	291708720	20050	20050	20050	20050	0
133	20231110	175400	291708720	20050	20050	20050	20050	0
134	20231110	175300	291708720	20050	20050	20050	20050	0
135	20231110	175200	291708720	20050	20050	20050	20050	0
136	20231110	175100	291708720	20050	20050	20050	20050	0
137	20231110	175000	291708720	20050	20050	20050	20050	0
138	20231110	174900	291708720	20050	20050	20050	20050	0
139	20231110	174800	291708720	20050	20050	20050	20050	0
140	20231110	174700	291708720	20050	20050	20050	20050	0
141	20231110	174600	291708720	20050	20050	20050	20050	0
142	20231110	174500	291708720	20050	20050	20050	20050	0
143	20231110	174400	291708720	20050	20050	20050	20050	0
144	20231110	174300	291708720	20050	20050	20050	20050	0
145	20231110	174200	291708720	20050	20050	20050	20050	0
146	20231110	174100	291708720	20050	20050	20050	20050	0
147	20231110	174000	291708720	20050	20050	20050	20050	0
148	20231110	173900	291708720	20050	20050	20050	20050	0
149	20231110	173800	291708720	20050	20050	20050	20050	0
150	20231110	173700	291708720	20050	20050	20050	20050	0
151	20231110	173600	291708720	20050	20050	20050	20050	0
152	20231110	173500	291708720	20050	20050	20050	20050	647
153	20231110	173400	291708720	20050	20050	20050	20050	0
154	20231110	173300	291708720	20050	20050	20050	20050	0
155	20231110	173200	291708720	20050	20050	20050	20050	0
156	20231110	173100	291708720	20050	20050	20050	20050	0
157	20231110	173000	291708720	20050	20050	20050	20050	0
158	20231110	172900	291708720	20050	20050	20050	20050	0
159	20231110	172800	291708720	20050	20050	20050	20050	0
160	20231110	172700	291708720	20050	20050	20050	20050	0
161	20231110	172600	291708720	20050	20050	20050	20050	0
162	20231110	172500	291708720	20050	20050	20050	20050	0
163	20231110	172400	291708720	20050	20050	20050	20050	0
164	20231110	172300	291708720	20050	20050	20050	20050	0
165	20231110	172200	291708720	20050	20050	20050	20050	0
166	20231110	172100	291708720	20050	20050	20050	20050	0
167	20231110	172000	291708720	20050	20050	20050	20050	0
168	20231110	171900	291708720	20050	20050	20050	20050	0
169	20231110	171800	291708720	20050	20050	20050	20050	0
170	20231110	171700	291708720	20050	20050	20050	20050	0
171	20231110	171600	291708720	20050	20050	20050	20050	0
172	20231110	171500	291708720	20050	20050	20050	20050	0
173	20231110	171400	291708720	20050	20050	20050	20050	0
174	20231110	171300	291708720	20050	20050	20050	20050	0
175	20231110	171200	291708720	20050	20050	20050	20050	0
176	20231110	171100	291708720	20050	20050	20050	20050	0
177	20231110	171000	291708720	20050	20050	20050	20050	0
178	20231110	170900	291708720	20050	20050	20050	20050	0
179	20231110	170800	291708720	20050	20050	20050	20050	0
180	20231110	170700	291708720	20050	20050	20050	20050	0
181	20231110	170600	291708720	20050	20050	20050	20050	0
182	20231110	170500	291708720	20050	20050	20050	20050	647
183	20231110	170400	291708720	20050	20050	20050	20050	0
184	20231110	170300	291708720	20050	20050	20050	20050	0
185	20231110	170200	291708720	20050	20050	20050	20050	0
186	20231110	170100	291708720	20050	20050	20050	20050	0
187	20231110	170000	291708720	20050	20050	20050	20050	0
188	20231110	165900	291708720	20050	20050	20050	20050	0
189	20231110	165800	291708720	20050	20050	20050	20050	0
190	20231110	165700	291708720	20050	20050	20050	20050	0
191	20231110	165600	291708720	20050	20050	20050	20050	0
192	20231110	165500	291708720	20050	20050	20050	20050	0
193	20231110	165400	291708720	20050	20050	20050	20050	0
194	20231110	165300	291708720	20050	20050	20050	20050	0
195	20231110	165200	291708720	20050	20050	20050	20050	0
196	20231110	165100	291708720	20050	20050	20050	20050	0
197	20231110	165000	291708720	20050	20050	20050	20050	0
198	20231110	164900	291708720	20050	20050	20050	20050	0
199	20231110	164800	291708720	20050	20050	20050	20050	0
200	20231110	164700	291708720	20050	20050	20050	20050	0
201	20231110	164600	291708720	20050	20050	20050	20050	0
202	20231110	164500	291708720	20050	20050	20050	20050	0
203	20231110	164400	291708720	20050	20050	20050	20050	0
204	20231110	164300	291708720	20050	20050	20050	20050	0
205	20231110	164200	291708720	20050	20050	20050	20050	0
206	20231110	164100	291708720	20050	20050	20050	20050	0
207	20231110	164000	291708720	20050	20050	20050	20050	0
208	20231110	163900	291708720	20050	20050	20050	20050	0
209	20231110	163800	291708720	20050	20050	20050	20050	0
210	20231110	163700	291708720	20050	20050	20050	20050	0
211	20231110	163600	291708720	20050	20050	20050	20050	0
212	20231110	163500	291708720	20050	20050	20050	20050	647
213	20231110	163400	291708720	20050	20050	20050	20050	0
214	20231110	163300	291708720	20050	20050	20050	20050	0
215	20231110	163200	291708720	20050	20050	20050	20050	0
216	20231110	163100	291708720	20050	20050	20050	20050	0
217	20231110	163000	291708720	20050	20050	20050	20050	0
218	20231110	162900	291708720	20050	20050	20050	20050	0
219	20231110	162800	291708720	20050	20050	20050	20050	0
220	20231110	162700	291708720	20050	20050	20050	20050	0
221	20231110	162600	291708720	20050	20050	20050	20050	0
222	20231110	162500	291708720	20050	20050	20050	20050	0
223	20231110	162400	291708720	20050	20050	20050	20050	0
224	20231110	162300	291708720	20050	20050	20050	20050	0
225	20231110	162200	291708720	20050	20050	20050	20050	0
226	20231110	162100	291708720	20050	20050	20050	20050	0
227	20231110	162000	291708720	20050	20050	20050	20050	0
228	20231110	161900	291708720	20050	20050	20050	20050	0
229	20231110	161800	291708720	20050	20050	20050	20050	0
230	20231110	161700	291708720	20050	20050	20050	20050	0
231	20231110	161600	291708720	20050	20050	20050	20050	0
232	20231110	161500	291708720	20050	20050	20050	20050	0
233	20231110	161400	291708720	20050	20050	20050	20050	0
234	20231110	161300	291708720	20050	20050	20050	20050	0
235	20231110	161200	291708720	20050	20050	20050	20050	0
236	20231110	161100	291708720	20050	20050	20050	20050	0
237	20231110	161000	291708720	20050	20050	20050	20050	0
238	20231110	160900	291708720	20050	20050	20050	20050	0
239	20231110	160800	291708720	20050	20050	20050	20050	0
240	20231110	160700	291708720	20050	20050	20050	20050	0
241	20231110	160600	291708720	20050	20050	20050	20050	0
242	20231110	160500	291708720	20050	20050	20050	20050	647
243	20231110	160400	291708720	20050	20050	20050	20050	0
244	20231110	160300	291708720	20050	20050	20050	20050	0
245	20231110	160200	291708720	20050	20050	20050	20050	0
246	20231110	160100	291708720	20050	20050	20050	20050	0
247	20231110	160000	291708720	20050	20050	20050	20050	0
248	20231110	155900	291708720	20050	20050	20050	20050	0
249	20231110	155800	291708720	20050	20050	20050	20050	0
250	20231110	155700	291708720	20050	20050	20050	20050	0
251	20231110	155600	291708720	20050	20050	20050	20050	0
252	20231110	155500	291708720	20050	20050	20050	20050	0
253	20231110	155400	291708720	20050	20050	20050	20050	0
254	20231110	155300	291708720	20050	20050	20050	20050	0
255	20231110	155200	291708720	20050	20050	20050	20050	0
256	20231110	155100	291708720	20050	20050	20050	20050	0
257	20231110	155000	291708720	20050	20050	20050	20050	0
258	20231110	154900	291708720	20050	20050	20050	20050	0
259	20231110	154800	291708720	20050	20050	20050	20050	0
260	20231110	154700	291708720	20050	20050	20050	20050	0
261	20231110	154600	291708720	20050	20050	20050	20050	0
262	20231110	154500	291708720	20050	20050	20050	20050	0
263	20231110	154400	291708720	20050	20050	20050	20050	0
264	20231110	154300	291708720	20050	20050	20050	20050	0
265	20231110	154200	291708720	20050	20050	20050	20050	0
266	20231110	154100	291708720	20050	20050	20050	20050	0
267	20231110	154000	291708720	20050	20050	20050	20050	0
268	20231110	153900	291708720	20050	20050	20050	20050	0
269	20231110	153800	291708720	20050	20050	20050	20050	0
270	20231110	153700	291708720	20050	20050	20050	20050	0
271	20231110	153600	291708720	20050	20050	20050	20050	0
272	20231110	153500	291708720	20050	20050	20050	20050	647
273	20231110	153400	291708720	20050	20050	20050	20050	0
274	20231110	153300	291708720	20050	20050	20050	20050	0
275	20231110	153200	291708720	20050	20050	20050	20050	0
276	20231110	153100	291708720	20050	20050	20050	20050	0
277	20231110	153000	291708720	20050	20050	20050	20050	647
278	20231110	152900	278736370	20150	20150	20150	20150	0
279	20231110	152800	278736370	20150	20150	20150	20150	0
280	20231110	152700	278736370	20150	20150	20150	20150	0
281	20231110	152600	278736370	20150	20150	20150	20150	0
282	20231110	152500	278736370	20150	20150	20150	20150	0
283	20231110	152400	278736370	20150	20150	20150	20150	0
284	20231110	152300	278736370	20150	20150	20150	20150	0
285	20231110	152200	278736370	20150	20150	20150	20150	0
286	20231110	152100	278736370	20150	20150	20150	20150	0
287	20231110	152000	278736370	20150	20150	20150	20150	0
288	20231110	151900	278736370	20150	20100	20150	20050	512
289	20231110	151800	268451120	20100	20100	20100	20100	0
290	20231110	151700	268451120	20100	20150	20150	20100	61
291	20231110	151600	267224020	20100	20150	20150	20100	75
292	20231110	151500	265714820	20050	20200	20200	20050	42
293	20231110	151400	264872570	20050	20200	20200	20050	65
294	20231110	151300	263565720	20050	20050	20050	20050	42
295	20231110	151200	262723620	20200	20200	20200	20200	29
296	20231110	151100	262137820	20050	20050	20050	20050	41
297	20231110	151000	261315770	20050	20050	20050	20050	41
298	20231110	150900	260493720	20050	20050	20050	20050	42
299	20231110	150800	259651620	20050	20050	20050	20050	83
300	20231110	150700	257987470	20050	20200	20200	20050	42
301	20231110	150600	257145220	20000	20000	20000	20000	41
302	20231110	150500	256325220	20250	20100	20250	20100	21
303	20231110	150400	255902970	20050	20100	20100	20000	624
304	20231110	150300	243420720	20100	20100	20100	20100	5
305	20231110	150200	243320220	20000	20000	20000	20000	41
306	20231110	150100	242500220	20000	20000	20000	20000	41
307	20231110	150000	241680220	20000	20000	20000	20000	555
308	20231110	145900	230580220	20050	20050	20050	20050	192
309	20231110	145800	226730620	20050	20050	20050	20050	97
310	20231110	145700	224785770	20050	20050	20050	20050	41
311	20231110	145600	223963720	20050	20050	20050	20050	41
312	20231110	145500	223141670	20050	20050	20050	20050	41
313	20231110	145400	222319620	20050	20050	20050	20050	83
314	20231110	145300	220655470	20050	20050	20050	20050	41
315	20231110	145200	219833420	20100	20100	20100	20100	41
316	20231110	145100	219009320	20150	20150	20150	20150	0
317	20231110	145000	219009320	20150	20100	20150	20050	43
318	20231110	144900	218146870	20050	20050	20050	20050	100
319	20231110	144800	216141870	20050	20050	20050	20050	41
320	20231110	144700	215319820	20100	20100	20100	20100	62
321	20231110	144600	214073620	20150	20150	20150	20150	21
322	20231110	144500	213650470	20300	20150	20300	20150	501
323	20231110	144400	203501120	20050	20050	20050	20050	41
324	20231110	144300	202679070	20050	20050	20050	20050	41
325	20231110	144200	201857020	20050	20050	20050	20050	41
326	20231110	144100	201034970	20000	20050	20050	20000	42
327	20231110	144000	200194920	20000	20050	20050	20000	41
328	20231110	143900	199374870	20000	20050	20050	20000	46
329	20231110	143800	198454720	20050	20050	20050	20050	56
330	20231110	143700	197331920	20050	20050	20050	20050	41
331	20231110	143600	196509870	20050	20050	20050	20050	42
332	20231110	143500	195667770	20050	20050	20050	20050	41
333	20231110	143400	194845720	20050	20050	20050	20050	41
334	20231110	143300	194023670	20050	20050	20050	20050	41
335	20231110	143200	193201620	20050	20050	20050	20050	83
336	20231110	143100	191537470	20050	20050	20050	20050	35
337	20231110	143000	190835720	20100	20100	20100	20100	6
338	20231110	142900	190715120	20100	20050	20100	20050	89
339	20231110	142800	188930320	20050	20050	20050	20050	18
340	20231110	142700	188569420	20100	20100	20100	20050	65
341	20231110	142600	187264920	20100	20100	20100	20100	21
342	20231110	142500	186842820	20100	20100	20100	20100	20
343	20231110	142400	186440820	20100	20100	20100	20100	41
344	20231110	142300	185616720	20100	20100	20100	20100	83
345	20231110	142200	183948420	20100	20100	20100	20100	33
346	20231110	142100	183285120	20150	20150	20150	20100	49
347	20231110	142000	182299370	20100	20100	20100	20100	5
348	20231110	141900	182198870	20150	20100	20150	20100	48
349	20231110	141800	181232220	20150	20100	20150	20100	58
350	20231110	141700	180064870	20150	20150	20150	20150	58
351	20231110	141600	178896170	20200	20200	20200	20200	1
352	20231110	141500	178875970	20150	20150	20150	20150	41
353	20231110	141400	178049820	20150	20150	20150	20150	43
354	20231110	141300	177183370	20150	20150	20150	20150	84
355	20231110	141200	175490770	20150	20150	20150	20150	41
356	20231110	141100	174664620	20200	20200	20200	20200	10
357	20231110	141000	174462620	20200	20150	20200	20150	50
358	20231110	140900	173454670	20150	20150	20150	20150	42
359	20231110	140800	172608370	20150	20150	20150	20150	77
360	20231110	140700	171056820	20100	20100	20100	20100	0
361	20231110	140600	171056820	20100	20100	20100	20100	0
362	20231110	140500	171056820	20100	20100	20100	20100	0
363	20231110	140400	171056820	20100	20100	20100	20050	350
364	20231110	140300	164021920	20100	20100	20100	20100	100
365	20231110	140200	162011920	20100	20100	20100	20100	0
366	20231110	140100	162011920	20100	20100	20100	20100	10
367	20231110	140000	161810920	20100	20100	20100	20100	0
368	20231110	135900	161810920	20100	20100	20100	20100	0
369	20231110	135800	161810920	20100	20100	20100	20100	0
370	20231110	135700	161810920	20100	20100	20100	20100	0
371	20231110	135600	161810920	20100	20100	20100	20100	38
372	20231110	135500	161047120	20150	20150	20150	20150	0
373	20231110	135400	161047120	20150	20150	20150	20150	0
374	20231110	135300	161047120	20150	20150	20150	20150	0
375	20231110	135200	161047120	20150	20150	20150	20150	0
376	20231110	135100	161047120	20150	20150	20150	20150	0
377	20231110	135000	161047120	20150	20150	20150	20150	8
378	20231110	134900	160885920	20150	20150	20150	20150	0
379	20231110	134800	160885920	20150	20150	20150	20150	0
380	20231110	134700	160885920	20150	20150	20150	20150	0
381	20231110	134600	160885920	20150	20150	20150	20150	0
382	20231110	134500	160885920	20150	20150	20150	20150	0
383	20231110	134400	160885920	20150	20150	20150	20150	120
384	20231110	134300	158467920	20150	20150	20150	20150	56
385	20231110	134200	157339520	20150	20150	20150	20150	0
386	20231110	134100	157339520	20150	20150	20150	20150	10
387	20231110	134000	157138020	20150	20150	20150	20150	0
388	20231110	133900	157138020	20150	20150	20150	20150	0
389	20231110	133800	157138020	20150	20150	20150	20150	0
390	20231110	133700	157138020	20150	20150	20150	20150	0
391	20231110	133600	157138020	20150	20150	20150	20150	0
392	20231110	133500	157138020	20150	20150	20150	20150	0
393	20231110	133400	157138020	20150	20150	20150	20150	0
394	20231110	133300	157138020	20150	20150	20150	20150	0
395	20231110	133200	157138020	20150	20150	20150	20150	0
396	20231110	133100	157138020	20150	20150	20150	20150	50
397	20231110	133000	156130520	20150	20150	20150	20150	100
398	20231110	132900	154115520	20200	20200	20200	20200	0
399	20231110	132800	154115520	20200	20200	20200	20200	0
400	20231110	132700	154115520	20200	20200	20200	20200	0
401	20231110	132600	154115520	20200	20200	20200	20200	0
402	20231110	132500	154115520	20200	20200	20200	20200	0
403	20231110	132400	154115520	20200	20200	20200	20200	0
404	20231110	132300	154115520	20200	20200	20200	20200	6
405	20231110	132200	153994320	20150	20150	20150	20150	0
406	20231110	132100	153994320	20150	20150	20150	20150	0
407	20231110	132000	153994320	20150	20150	20150	20150	65
408	20231110	131900	152684570	20150	20150	20150	20150	0
409	20231110	131800	152684570	20150	20150	20150	20150	0
410	20231110	131700	152684570	20150	20150	20150	20150	0
411	20231110	131600	152684570	20150	20150	20150	20150	5
412	20231110	131500	152583820	20100	20100	20100	20100	0
413	20231110	131400	152583820	20100	20100	20100	20100	0
414	20231110	131300	152583820	20100	20100	20100	20100	0
415	20231110	131200	152583820	20100	20100	20100	20100	598
416	20231110	131100	140564020	20050	20050	20050	20050	0
417	20231110	131000	140564020	20050	20050	20050	20050	0
418	20231110	130900	140564020	20050	20050	20050	20050	0
419	20231110	130800	140564020	20050	20050	20050	20050	0
420	20231110	130700	140564020	20050	20050	20050	20050	0
421	20231110	130600	140564020	20050	20050	20050	20050	0
422	20231110	130500	140564020	20050	20050	20050	20050	0
423	20231110	130400	140564020	20050	20050	20050	20050	0
424	20231110	130300	140564020	20050	20050	20050	20050	0
425	20231110	130200	140564020	20050	20050	20050	20050	0
426	20231110	130100	140564020	20050	20050	20050	20050	100
427	20231110	130000	138559020	20050	20050	20050	20050	0
428	20231110	125900	138559020	20050	20050	20050	20050	34
429	20231110	125800	137877320	20050	20050	20050	20050	0
430	20231110	125700	137877320	20050	20050	20050	20050	100
431	20231110	125600	135872320	20050	20050	20050	20050	55
432	20231110	125500	134769570	20050	20050	20050	20050	0
433	20231110	125400	134769570	20050	20050	20050	20050	92
434	20231110	125300	132924970	20050	20050	20050	20050	0
435	20231110	125200	132924970	20050	20050	20050	20050	8
436	20231110	125100	132764570	20050	20050	20050	20050	47
437	20231110	125000	131822220	20000	20000	20000	20000	0
438	20231110	124900	131822220	20000	20000	20000	20000	0
439	20231110	124800	131822220	20000	20000	20000	20000	0
440	20231110	124700	131822220	20000	20000	20000	20000	0
441	20231110	124600	131822220	20000	20000	20000	20000	0
442	20231110	124500	131822220	20000	20000	20000	20000	0
443	20231110	124400	131822220	20000	20000	20000	20000	0
444	20231110	124300	131822220	20000	20000	20000	20000	0
445	20231110	124200	131822220	20000	20000	20000	20000	0
446	20231110	124100	131822220	20000	20000	20000	20000	0
447	20231110	124000	131822220	20000	20000	20000	20000	0
448	20231110	123900	131822220	20000	20000	20000	20000	3
449	20231110	123800	131762220	20000	20000	20000	20000	1
450	20231110	123700	131742220	20000	20000	20000	20000	1
451	20231110	123600	131722220	20000	20000	20000	20000	1
452	20231110	123500	131702220	20000	20000	20000	20000	0
453	20231110	123400	131702220	20000	20000	20000	20000	1
454	20231110	123300	131682220	20000	20000	20000	20000	0
455	20231110	123200	131682220	20000	20050	20050	20000	9
456	20231110	123100	131501820	20050	20050	20050	20050	0
457	20231110	123000	131501820	20050	20050	20050	20050	0
458	20231110	122900	131501820	20050	20050	20050	20050	1
459	20231110	122800	131481770	20000	20000	20000	20000	100
460	20231110	122700	129481770	20050	20050	20050	20050	6
461	20231110	122600	129361470	20050	20050	20050	20050	0
462	20231110	122500	129361470	20050	20050	20050	20050	1
463	20231110	122400	129341420	20100	20100	20100	20100	0
464	20231110	122300	129341420	20100	20100	20100	20100	0
465	20231110	122200	129341420	20100	20100	20100	20100	0
466	20231110	122100	129341420	20100	20100	20100	20100	0
467	20231110	122000	129341420	20100	20100	20100	20100	0
468	20231110	121900	129341420	20100	20100	20100	20100	0
469	20231110	121800	129341420	20100	20100	20100	20100	0
470	20231110	121700	129341420	20100	20100	20100	20100	0
471	20231110	121600	129341420	20100	20100	20100	20100	0
472	20231110	121500	129341420	20100	20100	20100	20100	0
473	20231110	121400	129341420	20100	20100	20100	20100	0
474	20231110	121300	129341420	20100	20100	20100	20100	8
475	20231110	121200	129180620	20100	20100	20100	20100	0
476	20231110	121100	129180620	20100	20100	20100	20100	0
477	20231110	121000	129180620	20100	20100	20100	20100	0
478	20231110	120900	129180620	20100	20100	20100	20100	0
479	20231110	120800	129180620	20100	20100	20100	20100	0
480	20231110	120700	129180620	20100	20100	20100	20100	0
481	20231110	120600	129180620	20100	20100	20100	20100	0
482	20231110	120500	129180620	20100	20100	20100	20100	0
483	20231110	120400	129180620	20100	20100	20100	20100	0
484	20231110	120300	129180620	20100	20100	20100	20100	0
485	20231110	120200	129180620	20100	20100	20100	20100	0
486	20231110	120100	129180620	20100	20100	20100	20100	0
487	20231110	120000	129180620	20100	20100	20100	20100	0
488	20231110	115900	129180620	20100	20100	20100	20100	0
489	20231110	115800	129180620	20100	20100	20100	20100	0
490	20231110	115700	129180620	20100	20100	20100	20100	0
491	20231110	115600	129180620	20100	20100	20100	20100	0
492	20231110	115500	129180620	20100	20100	20100	20100	0
493	20231110	115400	129180620	20100	20100	20100	20100	0
494	20231110	115300	129180620	20100	20100	20100	20100	33
495	20231110	115200	128517320	20100	20100	20100	20100	1
496	20231110	115100	128497220	20100	20050	20100	20050	2
497	20231110	115000	128457070	20050	20050	20050	20050	0
498	20231110	114900	128457070	20050	20050	20050	20050	1
499	20231110	114800	128437020	20000	20050	20050	20000	809
500	20231110	114700	112254770	20100	20100	20100	20100	0
501	20231110	114600	112254770	20100	20100	20100	20100	0
502	20231110	114500	112254770	20100	20100	20100	20100	0
503	20231110	114400	112254770	20100	20100	20100	20100	0
504	20231110	114300	112254770	20100	20100	20100	20100	0
505	20231110	114200	112254770	20100	20100	20100	20100	0
506	20231110	114100	112254770	20100	20100	20100	20100	0
507	20231110	114000	112254770	20100	20100	20100	20100	0
508	20231110	113900	112254770	20100	20100	20100	20100	0
509	20231110	113800	112254770	20100	20100	20100	20100	3
510	20231110	113700	112194470	20100	20100	20100	20100	0
511	20231110	113600	112194470	20100	20100	20100	20100	0
512	20231110	113500	112194470	20100	20100	20100	20100	10
513	20231110	113400	111993470	20050	20050	20050	20050	12
514	20231110	113300	111752870	20050	20050	20050	20050	0
515	20231110	113200	111752870	20050	20050	20050	20050	0
516	20231110	113100	111752870	20050	20050	20050	20050	0
517	20231110	113000	111752870	20050	20050	20050	20050	0
518	20231110	112900	111752870	20050	20050	20050	20050	0
519	20231110	112800	111752870	20050	20050	20050	20050	0
520	20231110	112700	111752870	20050	20050	20050	20050	3
521	20231110	112600	111692720	20050	20050	20050	20050	0
522	20231110	112500	111692720	20050	20050	20050	20050	0
523	20231110	112400	111692720	20050	20050	20050	20050	0
524	20231110	112300	111692720	20050	20050	20050	20050	0
525	20231110	112200	111692720	20050	20050	20050	20050	0
526	20231110	112100	111692720	20050	20050	20050	20050	0
527	20231110	112000	111692720	20050	20050	20050	20050	0
528	20231110	111900	111692720	20050	20050	20050	20050	0
529	20231110	111800	111692720	20050	20050	20050	20050	53
530	20231110	111700	110630070	20100	20100	20100	20100	0
531	20231110	111600	110630070	20100	20100	20100	20100	0
532	20231110	111500	110630070	20100	20100	20100	20100	0
533	20231110	111400	110630070	20100	20100	20100	20100	8
534	20231110	111300	110469270	20100	20100	20100	20100	0
535	20231110	111200	110469270	20100	20100	20100	20100	20
536	20231110	111100	110067270	20100	20100	20100	20100	6
537	20231110	111000	109946670	20100	20100	20100	20100	3
538	20231110	110900	109886370	20050	20050	20050	20050	0
539	20231110	110800	109886370	20050	20050	20050	20050	5
540	20231110	110700	109786120	20050	20050	20050	20050	0
541	20231110	110600	109786120	20050	20050	20050	20050	0
542	20231110	110500	109786120	20050	20050	20050	20050	0
543	20231110	110400	109786120	20050	20050	20050	20050	71
544	20231110	110300	108362570	20050	20050	20050	20050	0
545	20231110	110200	108362570	20050	20050	20050	20050	0
546	20231110	110100	108362570	20050	20050	20050	20050	0
547	20231110	110000	108362570	20050	20050	20050	20050	0
548	20231110	105900	108362570	20050	20050	20050	20050	0
549	20231110	105800	108362570	20050	20050	20050	20050	0
550	20231110	105700	108362570	20050	20050	20050	20050	363
551	20231110	105600	101084420	20000	20000	20000	20000	3
552	20231110	105500	101024420	20000	20000	20000	20000	101
553	20231110	105400	99004420	19980	19980	19980	19980	12
554	20231110	105300	98764660	19980	19980	19980	19980	0
555	20231110	105200	98764660	19980	19980	19980	19980	5
556	20231110	105100	98664760	19980	20000	20000	19980	10
557	20231110	105000	98464780	20000	20000	20000	20000	0
558	20231110	104900	98464780	20000	20000	20000	20000	0
559	20231110	104800	98464780	20000	20000	20000	20000	10
560	20231110	104700	98264780	20000	20000	20000	20000	10
561	20231110	104600	98064780	20000	20000	20000	20000	2
562	20231110	104500	98024780	20050	20050	20050	20050	0
563	20231110	104400	98024780	20050	20050	20050	20050	0
564	20231110	104300	98024780	20050	20050	20050	20050	0
565	20231110	104200	98024780	20050	20050	20050	20050	0
566	20231110	104100	98024780	20050	20050	20050	20050	0
567	20231110	104000	98024780	20050	20050	20050	20050	0
568	20231110	103900	98024780	20050	20050	20050	20050	0
569	20231110	103800	98024780	20050	20000	20050	20000	29
570	20231110	103700	97444730	20000	20000	20000	20000	144
571	20231110	103600	94564730	20050	20050	20050	20050	0
572	20231110	103500	94564730	20050	20050	20050	20050	0
573	20231110	103400	94564730	20050	20050	20050	20050	0
574	20231110	103300	94564730	20050	20050	20050	20050	0
575	20231110	103200	94564730	20050	20050	20050	20050	0
576	20231110	103100	94564730	20050	20050	20050	20050	0
577	20231110	103000	94564730	20050	20050	20050	20050	6
578	20231110	102900	94444430	20000	20000	20000	20000	0
579	20231110	102800	94444430	20000	20000	20000	20000	0
580	20231110	102700	94444430	20000	20000	20000	20000	0
581	20231110	102600	94444430	20000	20000	20000	20000	0
582	20231110	102500	94444430	20000	20000	20000	20000	0
583	20231110	102400	94444430	20000	20000	20000	20000	0
584	20231110	102300	94444430	20000	20000	20000	20000	0
585	20231110	102200	94444430	20000	20000	20000	20000	0
586	20231110	102100	94444430	20000	20000	20000	20000	0
587	20231110	102000	94444430	20000	20000	20000	20000	30
588	20231110	101900	93844430	20000	20000	20000	20000	5
589	20231110	101800	93744430	20000	20000	20000	20000	100
590	20231110	101700	91744430	20000	20000	20000	20000	0
591	20231110	101600	91744430	20000	20000	20000	20000	0
592	20231110	101500	91744430	20000	20000	20000	20000	0
593	20231110	101400	91744430	20000	20000	20000	20000	0
594	20231110	101300	91744430	20000	20000	20000	20000	0
595	20231110	101200	91744430	20000	20000	20000	20000	10
596	20231110	101100	91544430	20000	20000	20000	20000	0
597	20231110	101000	91544430	20000	19970	20000	19970	464
598	20231110	100900	82266790	19970	19970	19970	19970	2
599	20231110	100800	82226850	19960	19960	19960	19960	5
600	20231110	100700	82127050	19950	19950	19950	19950	15
601	20231110	100600	81827800	19910	19950	19950	19910	28
602	20231110	100500	81270000	19950	19950	19950	19950	1
603	20231110	100400	81250050	19900	19900	19900	19900	14
604	20231110	100300	80971450	19880	19870	19880	19850	268
605	20231110	100200	75643990	19840	19840	19840	19840	200
606	20231110	100100	71675990	19840	19840	19840	19840	0
607	20231110	100000	71675990	19840	19840	19840	19840	0
608	20231110	095900	71675990	19840	19840	19840	19840	0
609	20231110	095800	71675990	19840	19840	19840	19840	0
610	20231110	095700	71675990	19840	19890	19890	19840	28
611	20231110	095600	71120370	19890	19850	19890	19850	43
612	20231110	095500	70266600	19850	19820	19850	19820	44
613	20231110	095400	69393960	19840	19820	19840	19820	251
614	20231110	095300	64419120	19820	19820	19820	19820	100
615	20231110	095200	62437120	19820	19830	19830	19820	85
616	20231110	095100	60751640	19830	19830	19830	19830	0
617	20231110	095000	60751640	19830	19830	19830	19830	0
618	20231110	094900	60751640	19830	19840	19840	19830	11
619	20231110	094800	60533490	19850	19850	19850	19850	2
620	20231110	094700	60493790	19850	19850	19850	19850	2
621	20231110	094600	60454090	19850	19850	19850	19850	0
622	20231110	094500	60454090	19850	19800	19850	19800	11
623	20231110	094400	60236240	19780	19780	19780	19780	0
624	20231110	094300	60236240	19780	19780	19780	19780	0
625	20231110	094200	60236240	19780	19780	19780	19780	0
626	20231110	094100	60236240	19780	19780	19780	19780	0
627	20231110	094000	60236240	19780	19770	19780	19770	259
628	20231110	093900	55113250	19770	19790	19790	19770	36
629	20231110	093800	54401150	19780	19790	19790	19780	26
630	20231110	093700	53886620	19790	19790	19790	19790	10
631	20231110	093600	53688720	19790	19790	19790	19790	0
632	20231110	093500	53688720	19790	19790	19790	19790	0
633	20231110	093400	53688720	19790	19790	19790	19790	116
634	20231110	093300	51393080	19790	19790	19790	19790	46
635	20231110	093200	50482740	19800	19800	19800	19800	10
636	20231110	093100	50284740	19850	19800	19850	19800	85
637	20231110	093000	48601280	19810	19820	19820	19810	64
638	20231110	092900	47333330	19840	19840	19840	19840	2
639	20231110	092800	47293650	19850	19820	19850	19820	34
640	20231110	092700	46619110	19820	19850	19860	19820	304
641	20231110	092600	40591350	19860	19870	19870	19840	399
642	20231110	092500	32669740	19880	19930	19930	19880	356
643	20231110	092400	25586710	19950	19950	19950	19950	2
644	20231110	092300	25546810	19950	19950	19950	19950	0
645	20231110	092200	25546810	19950	19930	19950	19930	22
646	20231110	092100	25108210	19930	19910	19930	19910	12
647	20231110	092000	24869250	19900	19930	19930	19890	216
648	20231110	091900	20569260	19940	20000	20000	19940	304
649	20231110	091800	14498330	20050	20050	20050	20050	1
650	20231110	091700	14478280	20050	19990	20050	19990	11
651	20231110	091600	14257970	20050	20050	20050	20050	0
652	20231110	091500	14257970	20050	19990	20050	19980	102
653	20231110	091400	12218890	19990	19990	19990	19990	5
654	20231110	091300	12118940	19990	19990	19990	19990	1
655	20231110	091200	12098950	19980	20000	20000	19980	200
656	20231110	091100	8100890	19980	20050	20050	19980	149
657	20231110	091000	5119940	19990	20150	20150	19990	151
658	20231110	090900	2090550	20100	20100	20100	20100	51
659	20231110	090800	1065450	20100	20100	20100	20100	0
660	20231110	090700	1065450	20100	20100	20100	20100	51
661	20231110	090600	40350	20100	20100	20100	20100	0
662	20231110	090500	40350	20100	20100	20100	20100	0
663	20231110	090400	40350	20100	20100	20100	20100	1
664	20231110	090300	20250	20250	20250	20250	20250	0
665	20231110	090200	20250	20250	20250	20250	20250	1
666	20231110	090100	0	20250	20250	20250	20250	0
667	20231110	090000	0	20250	20250	20250	20250	0