KissMeData/122450/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201300	337387470	5050	5050	5050	5050	1510
3	20231108	201200	337387470	5050	5050	5050	5050	0
4	20231108	201100	337387470	5050	5050	5050	5050	0
5	20231108	201000	337387470	5050	5050	5050	5050	0
6	20231108	200900	337387470	5050	5050	5050	5050	0
7	20231108	200800	337387470	5050	5050	5050	5050	0
8	20231108	200700	337387470	5050	5050	5050	5050	0
9	20231108	200600	337387470	5050	5050	5050	5050	0
10	20231108	200500	337387470	5050	5050	5050	5050	0
11	20231108	200400	337387470	5050	5050	5050	5050	0
12	20231108	200300	337387470	5050	5050	5050	5050	0
13	20231108	200200	337387470	5050	5050	5050	5050	0
14	20231108	200100	337387470	5050	5050	5050	5050	0
15	20231108	200000	337387470	5050	5050	5050	5050	0
16	20231108	195900	337387470	5050	5050	5050	5050	0
17	20231108	195800	337387470	5050	5050	5050	5050	0
18	20231108	195700	337387470	5050	5050	5050	5050	0
19	20231108	195600	337387470	5050	5050	5050	5050	0
20	20231108	195500	337387470	5050	5050	5050	5050	0
21	20231108	195400	337387470	5050	5050	5050	5050	0
22	20231108	195300	337387470	5050	5050	5050	5050	0
23	20231108	195200	337387470	5050	5050	5050	5050	0
24	20231108	195100	337387470	5050	5050	5050	5050	0
25	20231108	195000	337387470	5050	5050	5050	5050	0
26	20231108	194900	337387470	5050	5050	5050	5050	0
27	20231108	194800	337387470	5050	5050	5050	5050	0
28	20231108	194700	337387470	5050	5050	5050	5050	0
29	20231108	194600	337387470	5050	5050	5050	5050	0
30	20231108	194500	337387470	5050	5050	5050	5050	0
31	20231108	194400	337387470	5050	5050	5050	5050	0
32	20231108	194300	337387470	5050	5050	5050	5050	1510
33	20231108	194200	337387470	5050	5050	5050	5050	0
34	20231108	194100	337387470	5050	5050	5050	5050	0
35	20231108	194000	337387470	5050	5050	5050	5050	0
36	20231108	193900	337387470	5050	5050	5050	5050	0
37	20231108	193800	337387470	5050	5050	5050	5050	0
38	20231108	193700	337387470	5050	5050	5050	5050	0
39	20231108	193600	337387470	5050	5050	5050	5050	0
40	20231108	193500	337387470	5050	5050	5050	5050	0
41	20231108	193400	337387470	5050	5050	5050	5050	0
42	20231108	193300	337387470	5050	5050	5050	5050	0
43	20231108	193200	337387470	5050	5050	5050	5050	0
44	20231108	193100	337387470	5050	5050	5050	5050	0
45	20231108	193000	337387470	5050	5050	5050	5050	0
46	20231108	192900	337387470	5050	5050	5050	5050	0
47	20231108	192800	337387470	5050	5050	5050	5050	0
48	20231108	192700	337387470	5050	5050	5050	5050	0
49	20231108	192600	337387470	5050	5050	5050	5050	0
50	20231108	192500	337387470	5050	5050	5050	5050	0
51	20231108	192400	337387470	5050	5050	5050	5050	0
52	20231108	192300	337387470	5050	5050	5050	5050	0
53	20231108	192200	337387470	5050	5050	5050	5050	0
54	20231108	192100	337387470	5050	5050	5050	5050	0
55	20231108	192000	337387470	5050	5050	5050	5050	0
56	20231108	191900	337387470	5050	5050	5050	5050	0
57	20231108	191800	337387470	5050	5050	5050	5050	0
58	20231108	191700	337387470	5050	5050	5050	5050	0
59	20231108	191600	337387470	5050	5050	5050	5050	0
60	20231108	191500	337387470	5050	5050	5050	5050	0
61	20231108	191400	337387470	5050	5050	5050	5050	0
62	20231108	191300	337387470	5050	5050	5050	5050	1510
63	20231108	191200	337387470	5050	5050	5050	5050	0
64	20231108	191100	337387470	5050	5050	5050	5050	0
65	20231108	191000	337387470	5050	5050	5050	5050	0
66	20231108	190900	337387470	5050	5050	5050	5050	0
67	20231108	190800	337387470	5050	5050	5050	5050	0
68	20231108	190700	337387470	5050	5050	5050	5050	0
69	20231108	190600	337387470	5050	5050	5050	5050	0
70	20231108	190500	337387470	5050	5050	5050	5050	0
71	20231108	190400	337387470	5050	5050	5050	5050	0
72	20231108	190300	337387470	5050	5050	5050	5050	0
73	20231108	190200	337387470	5050	5050	5050	5050	0
74	20231108	190100	337387470	5050	5050	5050	5050	0
75	20231108	190000	337387470	5050	5050	5050	5050	0
76	20231108	185900	337387470	5050	5050	5050	5050	0
77	20231108	185800	337387470	5050	5050	5050	5050	0
78	20231108	185700	337387470	5050	5050	5050	5050	0
79	20231108	185600	337387470	5050	5050	5050	5050	0
80	20231108	185500	337387470	5050	5050	5050	5050	0
81	20231108	185400	337387470	5050	5050	5050	5050	0
82	20231108	185300	337387470	5050	5050	5050	5050	0
83	20231108	185200	337387470	5050	5050	5050	5050	0
84	20231108	185100	337387470	5050	5050	5050	5050	0
85	20231108	185000	337387470	5050	5050	5050	5050	0
86	20231108	184900	337387470	5050	5050	5050	5050	0
87	20231108	184800	337387470	5050	5050	5050	5050	0
88	20231108	184700	337387470	5050	5050	5050	5050	0
89	20231108	184600	337387470	5050	5050	5050	5050	0
90	20231108	184500	337387470	5050	5050	5050	5050	0
91	20231108	184400	337387470	5050	5050	5050	5050	0
92	20231108	184300	337387470	5050	5050	5050	5050	1510
93	20231108	184200	337387470	5050	5050	5050	5050	0
94	20231108	184100	337387470	5050	5050	5050	5050	0
95	20231108	184000	337387470	5050	5050	5050	5050	0
96	20231108	183900	337387470	5050	5050	5050	5050	0
97	20231108	183800	337387470	5050	5050	5050	5050	0
98	20231108	183700	337387470	5050	5050	5050	5050	0
99	20231108	183600	337387470	5050	5050	5050	5050	0
100	20231108	183500	337387470	5050	5050	5050	5050	0
101	20231108	183400	337387470	5050	5050	5050	5050	0
102	20231108	183300	337387470	5050	5050	5050	5050	0
103	20231108	183200	337387470	5050	5050	5050	5050	0
104	20231108	183100	337387470	5050	5050	5050	5050	0
105	20231108	183000	337387470	5050	5050	5050	5050	0
106	20231108	182900	337387470	5050	5050	5050	5050	0
107	20231108	182800	337387470	5050	5050	5050	5050	0
108	20231108	182700	337387470	5050	5050	5050	5050	0
109	20231108	182600	337387470	5050	5050	5050	5050	0
110	20231108	182500	337387470	5050	5050	5050	5050	0
111	20231108	182400	337387470	5050	5050	5050	5050	0
112	20231108	182300	337387470	5050	5050	5050	5050	0
113	20231108	182200	337387470	5050	5050	5050	5050	0
114	20231108	182100	337387470	5050	5050	5050	5050	0
115	20231108	182000	337387470	5050	5050	5050	5050	0
116	20231108	181900	337387470	5050	5050	5050	5050	0
117	20231108	181800	337387470	5050	5050	5050	5050	0
118	20231108	181700	337387470	5050	5050	5050	5050	0
119	20231108	181600	337387470	5050	5050	5050	5050	0
120	20231108	181500	337387470	5050	5050	5050	5050	0
121	20231108	181400	337387470	5050	5050	5050	5050	0
122	20231108	181300	337387470	5050	5050	5050	5050	1510
123	20231108	181200	337387470	5050	5050	5050	5050	0
124	20231108	181100	337387470	5050	5050	5050	5050	0
125	20231108	181000	337387470	5050	5050	5050	5050	0
126	20231108	180900	337387470	5050	5050	5050	5050	0
127	20231108	180800	337387470	5050	5050	5050	5050	0
128	20231108	180700	337387470	5050	5050	5050	5050	0
129	20231108	180600	337387470	5050	5050	5050	5050	0
130	20231108	180500	337387470	5050	5050	5050	5050	0
131	20231108	180400	337387470	5050	5050	5050	5050	0
132	20231108	180300	337387470	5050	5050	5050	5050	0
133	20231108	180200	337387470	5050	5050	5050	5050	0
134	20231108	180100	337387470	5050	5050	5050	5050	0
135	20231108	180000	337387470	5050	5050	5050	5050	0
136	20231108	175900	337387470	5050	5050	5050	5050	0
137	20231108	175800	337387470	5050	5050	5050	5050	0
138	20231108	175700	337387470	5050	5050	5050	5050	0
139	20231108	175600	337387470	5050	5050	5050	5050	0
140	20231108	175500	337387470	5050	5050	5050	5050	0
141	20231108	175400	337387470	5050	5050	5050	5050	0
142	20231108	175300	337387470	5050	5050	5050	5050	0
143	20231108	175200	337387470	5050	5050	5050	5050	0
144	20231108	175100	337387470	5050	5050	5050	5050	0
145	20231108	175000	337387470	5050	5050	5050	5050	0
146	20231108	174900	337387470	5050	5050	5050	5050	0
147	20231108	174800	337387470	5050	5050	5050	5050	0
148	20231108	174700	337387470	5050	5050	5050	5050	0
149	20231108	174600	337387470	5050	5050	5050	5050	0
150	20231108	174500	337387470	5050	5050	5050	5050	0
151	20231108	174400	337387470	5050	5050	5050	5050	0
152	20231108	174300	337387470	5050	5050	5050	5050	1510
153	20231108	174200	337387470	5050	5050	5050	5050	0
154	20231108	174100	337387470	5050	5050	5050	5050	0
155	20231108	174000	337387470	5050	5050	5050	5050	0
156	20231108	173900	337387470	5050	5050	5050	5050	0
157	20231108	173800	337387470	5050	5050	5050	5050	0
158	20231108	173700	337387470	5050	5050	5050	5050	0
159	20231108	173600	337387470	5050	5050	5050	5050	0
160	20231108	173500	337387470	5050	5050	5050	5050	0
161	20231108	173400	337387470	5050	5050	5050	5050	0
162	20231108	173300	337387470	5050	5050	5050	5050	0
163	20231108	173200	337387470	5050	5050	5050	5050	0
164	20231108	173100	337387470	5050	5050	5050	5050	0
165	20231108	173000	337387470	5050	5050	5050	5050	0
166	20231108	172900	337387470	5050	5050	5050	5050	0
167	20231108	172800	337387470	5050	5050	5050	5050	0
168	20231108	172700	337387470	5050	5050	5050	5050	0
169	20231108	172600	337387470	5050	5050	5050	5050	0
170	20231108	172500	337387470	5050	5050	5050	5050	0
171	20231108	172400	337387470	5050	5050	5050	5050	0
172	20231108	172300	337387470	5050	5050	5050	5050	0
173	20231108	172200	337387470	5050	5050	5050	5050	0
174	20231108	172100	337387470	5050	5050	5050	5050	0
175	20231108	172000	337387470	5050	5050	5050	5050	0
176	20231108	171900	337387470	5050	5050	5050	5050	0
177	20231108	171800	337387470	5050	5050	5050	5050	0
178	20231108	171700	337387470	5050	5050	5050	5050	0
179	20231108	171600	337387470	5050	5050	5050	5050	0
180	20231108	171500	337387470	5050	5050	5050	5050	0
181	20231108	171400	337387470	5050	5050	5050	5050	0
182	20231108	171300	337387470	5050	5050	5050	5050	1510
183	20231108	171200	337387470	5050	5050	5050	5050	0
184	20231108	171100	337387470	5050	5050	5050	5050	0
185	20231108	171000	337387470	5050	5050	5050	5050	0
186	20231108	170900	337387470	5050	5050	5050	5050	0
187	20231108	170800	337387470	5050	5050	5050	5050	0
188	20231108	170700	337387470	5050	5050	5050	5050	0
189	20231108	170600	337387470	5050	5050	5050	5050	0
190	20231108	170500	337387470	5050	5050	5050	5050	0
191	20231108	170400	337387470	5050	5050	5050	5050	0
192	20231108	170300	337387470	5050	5050	5050	5050	0
193	20231108	170200	337387470	5050	5050	5050	5050	0
194	20231108	170100	337387470	5050	5050	5050	5050	0
195	20231108	170000	337387470	5050	5050	5050	5050	0
196	20231108	165900	337387470	5050	5050	5050	5050	0
197	20231108	165800	337387470	5050	5050	5050	5050	0
198	20231108	165700	337387470	5050	5050	5050	5050	0
199	20231108	165600	337387470	5050	5050	5050	5050	0
200	20231108	165500	337387470	5050	5050	5050	5050	0
201	20231108	165400	337387470	5050	5050	5050	5050	0
202	20231108	165300	337387470	5050	5050	5050	5050	0
203	20231108	165200	337387470	5050	5050	5050	5050	0
204	20231108	165100	337387470	5050	5050	5050	5050	0
205	20231108	165000	337387470	5050	5050	5050	5050	0
206	20231108	164900	337387470	5050	5050	5050	5050	0
207	20231108	164800	337387470	5050	5050	5050	5050	0
208	20231108	164700	337387470	5050	5050	5050	5050	0
209	20231108	164600	337387470	5050	5050	5050	5050	0
210	20231108	164500	337387470	5050	5050	5050	5050	0
211	20231108	164400	337387470	5050	5050	5050	5050	0
212	20231108	164300	337387470	5050	5050	5050	5050	1510
213	20231108	164200	337387470	5050	5050	5050	5050	0
214	20231108	164100	337387470	5050	5050	5050	5050	0
215	20231108	164000	337387470	5050	5050	5050	5050	0
216	20231108	163900	337387470	5050	5050	5050	5050	0
217	20231108	163800	337387470	5050	5050	5050	5050	0
218	20231108	163700	337387470	5050	5050	5050	5050	0
219	20231108	163600	337387470	5050	5050	5050	5050	0
220	20231108	163500	337387470	5050	5050	5050	5050	0
221	20231108	163400	337387470	5050	5050	5050	5050	0
222	20231108	163300	337387470	5050	5050	5050	5050	0
223	20231108	163200	337387470	5050	5050	5050	5050	0
224	20231108	163100	337387470	5050	5050	5050	5050	0
225	20231108	163000	337387470	5050	5050	5050	5050	0
226	20231108	162900	337387470	5050	5050	5050	5050	0
227	20231108	162800	337387470	5050	5050	5050	5050	0
228	20231108	162700	337387470	5050	5050	5050	5050	0
229	20231108	162600	337387470	5050	5050	5050	5050	0
230	20231108	162500	337387470	5050	5050	5050	5050	0
231	20231108	162400	337387470	5050	5050	5050	5050	0
232	20231108	162300	337387470	5050	5050	5050	5050	0
233	20231108	162200	337387470	5050	5050	5050	5050	0
234	20231108	162100	337387470	5050	5050	5050	5050	0
235	20231108	162000	337387470	5050	5050	5050	5050	0
236	20231108	161900	337387470	5050	5050	5050	5050	0
237	20231108	161800	337387470	5050	5050	5050	5050	0
238	20231108	161700	337387470	5050	5050	5050	5050	0
239	20231108	161600	337387470	5050	5050	5050	5050	0
240	20231108	161500	337387470	5050	5050	5050	5050	0
241	20231108	161400	337387470	5050	5050	5050	5050	0
242	20231108	161300	337387470	5050	5050	5050	5050	1510
243	20231108	161200	337387470	5050	5050	5050	5050	0
244	20231108	161100	337387470	5050	5050	5050	5050	0
245	20231108	161000	337387470	5050	5050	5050	5050	0
246	20231108	160900	337387470	5050	5050	5050	5050	0
247	20231108	160800	337387470	5050	5050	5050	5050	0
248	20231108	160700	337387470	5050	5050	5050	5050	0
249	20231108	160600	337387470	5050	5050	5050	5050	0
250	20231108	160500	337387470	5050	5050	5050	5050	0
251	20231108	160400	337387470	5050	5050	5050	5050	0
252	20231108	160300	337387470	5050	5050	5050	5050	0
253	20231108	160200	337387470	5050	5050	5050	5050	0
254	20231108	160100	337387470	5050	5050	5050	5050	0
255	20231108	160000	337387470	5050	5050	5050	5050	0
256	20231108	155900	337387470	5050	5050	5050	5050	0
257	20231108	155800	337387470	5050	5050	5050	5050	0
258	20231108	155700	337387470	5050	5050	5050	5050	0
259	20231108	155600	337387470	5050	5050	5050	5050	0
260	20231108	155500	337387470	5050	5050	5050	5050	0
261	20231108	155400	337387470	5050	5050	5050	5050	0
262	20231108	155300	337387470	5050	5050	5050	5050	0
263	20231108	155200	337387470	5050	5050	5050	5050	0
264	20231108	155100	337387470	5050	5050	5050	5050	0
265	20231108	155000	337387470	5050	5050	5050	5050	0
266	20231108	154900	337387470	5050	5050	5050	5050	0
267	20231108	154800	337387470	5050	5050	5050	5050	0
268	20231108	154700	337387470	5050	5050	5050	5050	0
269	20231108	154600	337387470	5050	5050	5050	5050	0
270	20231108	154500	337387470	5050	5050	5050	5050	0
271	20231108	154400	337387470	5050	5050	5050	5050	0
272	20231108	154300	337387470	5050	5050	5050	5050	1510
273	20231108	154200	337387470	5050	5050	5050	5050	0
274	20231108	154100	337387470	5050	5050	5050	5050	0
275	20231108	154000	337387470	5050	5050	5050	5050	0
276	20231108	153900	337387470	5050	5050	5050	5050	0
277	20231108	153800	337387470	5050	5050	5050	5050	0
278	20231108	153700	337387470	5050	5050	5050	5050	0
279	20231108	153600	337387470	5050	5050	5050	5050	0
280	20231108	153500	337387470	5050	5050	5050	5050	0
281	20231108	153400	337387470	5050	5050	5050	5050	0
282	20231108	153300	337387470	5050	5050	5050	5050	0
283	20231108	153200	337387470	5050	5050	5050	5050	0
284	20231108	153100	337387470	5050	5050	5050	5050	0
285	20231108	153000	337387470	5050	5050	5050	5050	1510
286	20231108	152900	329761970	5050	5050	5050	5050	0
287	20231108	152800	329761970	5050	5050	5050	5050	0
288	20231108	152700	329761970	5050	5050	5050	5050	0
289	20231108	152600	329761970	5050	5050	5050	5050	0
290	20231108	152500	329761970	5050	5050	5050	5050	0
291	20231108	152400	329761970	5050	5050	5050	5050	0
292	20231108	152300	329761970	5050	5050	5050	5050	0
293	20231108	152200	329761970	5050	5050	5050	5050	0
294	20231108	152100	329761970	5050	5050	5050	5050	0
295	20231108	152000	329761970	5050	5050	5050	5050	0
296	20231108	151900	329761970	5050	5050	5050	5050	0
297	20231108	151800	329761970	5050	5050	5050	5050	20
298	20231108	151700	329660970	5050	5040	5050	5040	66
299	20231108	151600	329328320	5050	5040	5050	5040	421
300	20231108	151500	327206280	5050	5050	5050	5050	0
301	20231108	151400	327206280	5050	5050	5050	5050	0
302	20231108	151300	327206280	5050	5050	5050	5050	0
303	20231108	151200	327206280	5050	5050	5050	5050	0
304	20231108	151100	327206280	5050	5040	5050	5040	207
305	20231108	151000	326162800	5040	5040	5040	5040	85
306	20231108	150900	325734400	5050	5050	5050	5050	0
307	20231108	150800	325734400	5050	5050	5050	5050	20
308	20231108	150700	325633400	5050	5030	5050	5030	209
309	20231108	150600	324581730	5050	5040	5050	5040	241
310	20231108	150500	323367080	5040	5040	5040	5040	20
311	20231108	150400	323266280	5050	5040	5050	5030	941
312	20231108	150300	318522160	5050	5050	5050	5050	2
313	20231108	150200	318512060	5050	5050	5050	5050	20
314	20231108	150100	318411060	5050	5050	5050	5050	40
315	20231108	150000	318209060	5050	5050	5050	5050	1
316	20231108	145900	318204010	5050	5040	5050	5040	79
317	20231108	145800	317805650	5050	5050	5050	5050	0
318	20231108	145700	317805650	5050	5040	5050	5040	276
319	20231108	145600	316414410	5050	5050	5050	5050	0
320	20231108	145500	316414410	5050	5040	5050	5040	1604
321	20231108	145400	308330050	5050	5040	5050	5040	931
322	20231108	145300	303637610	5050	5050	5050	5050	20
323	20231108	145200	303536610	5050	5050	5050	5050	0
324	20231108	145100	303536610	5050	5050	5050	5050	0
325	20231108	145000	303536610	5050	5050	5050	5050	20
326	20231108	144900	303435610	5050	5050	5050	5050	1
327	20231108	144800	303430560	5060	5060	5060	5060	1
328	20231108	144700	303425500	5060	5060	5060	5060	20
329	20231108	144600	303324300	5060	5060	5060	5060	1337
330	20231108	144500	296559080	5060	5050	5060	5050	1247
331	20231108	144400	290255640	5050	5050	5050	5050	20
332	20231108	144300	290154640	5020	5060	5060	5020	2675
333	20231108	144200	276719350	5060	5060	5060	5060	0
334	20231108	144100	276719350	5060	5060	5060	5060	20
335	20231108	144000	276618150	5060	5060	5060	5060	20
336	20231108	143900	276516950	5050	5050	5050	5050	2200
337	20231108	143800	265406950	5040	5040	5040	5040	0
338	20231108	143700	265406950	5040	5050	5050	5040	21
339	20231108	143600	265300910	5050	5050	5050	5050	0
340	20231108	143500	265300910	5050	5050	5050	5050	1
341	20231108	143400	265295860	5040	5040	5040	5040	100
342	20231108	143300	264791860	5050	5040	5050	5040	101
343	20231108	143200	264282810	5050	5050	5050	5050	20
344	20231108	143100	264181810	5040	5040	5040	5040	1
345	20231108	143000	264176770	5050	5050	5050	5050	0
346	20231108	142900	264176770	5050	5050	5050	5050	0
347	20231108	142800	264176770	5050	5050	5050	5050	0
348	20231108	142700	264176770	5050	5050	5050	5050	20
349	20231108	142600	264075770	5050	5050	5050	5050	1
350	20231108	142500	264070720	5050	5050	5050	5050	20
351	20231108	142400	263969720	5030	5040	5040	5030	44
352	20231108	142300	263748390	5050	5050	5050	5050	20
353	20231108	142200	263647390	5050	5050	5050	5050	20
354	20231108	142100	263546390	5050	5050	5050	5050	12
355	20231108	142000	263485790	5050	5050	5050	5050	101
356	20231108	141900	262975740	5050	5050	5050	5050	38
357	20231108	141800	262783840	5050	5050	5050	5050	37
358	20231108	141700	262596990	5050	5030	5050	5030	77
359	20231108	141600	262209300	5030	5030	5030	5030	20
360	20231108	141500	262108700	5030	5030	5030	5030	20
361	20231108	141400	262008100	5030	5020	5030	5020	294
362	20231108	141300	260532210	5020	5010	5020	5010	689
363	20231108	141200	257080310	5030	5030	5030	5030	0
364	20231108	141100	257080310	5030	5010	5030	4985	292
365	20231108	141000	255622580	5030	5030	5030	5030	0
366	20231108	140900	255622580	5030	5050	5050	5000	9301
367	20231108	140800	208967640	5080	5080	5080	5060	141
368	20231108	140700	208253560	5080	5080	5080	5080	0
369	20231108	140600	208253560	5080	5080	5080	5080	8
370	20231108	140500	208212920	5080	5060	5080	5060	331
371	20231108	140400	206537660	5090	5090	5090	5090	20
372	20231108	140300	206435860	5080	5080	5080	5080	10
373	20231108	140200	206385060	5050	5050	5050	5050	0
374	20231108	140100	206385060	5050	5090	5090	5050	1875
375	20231108	140000	196881790	5080	5070	5080	5070	4417
376	20231108	135900	174466310	5040	5040	5040	5040	0
377	20231108	135800	174466310	5040	5040	5040	5040	281
378	20231108	135700	173050070	5060	5060	5060	5060	0
379	20231108	135600	173050070	5060	5050	5060	5050	4236
380	20231108	135500	151637990	5050	5050	5050	5050	0
381	20231108	135400	151637990	5050	5050	5050	5050	0
382	20231108	135300	151637990	5050	5050	5050	5050	0
383	20231108	135200	151637990	5050	5040	5050	5030	196
384	20231108	135100	150651810	5050	5050	5050	5050	0
385	20231108	135000	150651810	5050	5050	5050	5050	0
386	20231108	134900	150651810	5050	5050	5050	5050	0
387	20231108	134800	150651810	5050	5050	5050	5050	0
388	20231108	134700	150651810	5050	5050	5050	5050	20
389	20231108	134600	150550810	5050	5050	5050	5050	0
390	20231108	134500	150550810	5050	5040	5050	5040	653
391	20231108	134400	147259680	5040	5040	5040	5040	2000
392	20231108	134300	137179680	5040	5040	5040	5040	0
393	20231108	134200	137179680	5040	5040	5040	5040	0
394	20231108	134100	137179680	5040	5040	5040	5040	0
395	20231108	134000	137179680	5040	5040	5040	5040	0
396	20231108	133900	137179680	5040	5020	5040	5020	3573
397	20231108	133800	119211010	5020	5020	5020	5020	0
398	20231108	133700	119211010	5020	5020	5020	5020	20
399	20231108	133600	119110610	5000	5000	5000	5000	219
400	20231108	133500	118015610	5000	5000	5000	5000	0
401	20231108	133400	118015610	5000	5000	5000	5000	20
402	20231108	133300	117915610	5000	5000	5000	5000	11
403	20231108	133200	117860610	5020	5020	5020	5020	0
404	20231108	133100	117860610	5020	5020	5020	5020	0
405	20231108	133000	117860610	5020	5020	5020	5020	0
406	20231108	132900	117860610	5020	5020	5020	5020	220
407	20231108	132800	116756210	5020	4995	5020	4995	180
408	20231108	132700	115854415	4995	4995	4995	4995	52
409	20231108	132600	115594675	5010	5010	5010	5010	0
410	20231108	132500	115594675	5010	5010	5010	5010	0
411	20231108	132400	115594675	5010	5010	5010	5010	0
412	20231108	132300	115594675	5010	5010	5010	5010	0
413	20231108	132200	115594675	5010	5010	5010	5010	0
414	20231108	132100	115594675	5010	5010	5010	5010	0
415	20231108	132000	115594675	5010	5010	5010	5010	0
416	20231108	131900	115594675	5010	5010	5010	5010	352
417	20231108	131800	113831155	5020	5020	5020	5020	0
418	20231108	131700	113831155	5020	5020	5020	5020	0
419	20231108	131600	113831155	5020	5020	5020	5020	0
420	20231108	131500	113831155	5020	5020	5020	5020	0
421	20231108	131400	113831155	5020	5020	5020	5020	0
422	20231108	131300	113831155	5020	5020	5020	5020	0
423	20231108	131200	113831155	5020	5010	5020	5000	2367
424	20231108	131100	101993465	5040	5040	5040	5040	0
425	20231108	131000	101993465	5040	5040	5040	5040	0
426	20231108	130900	101993465	5040	5040	5040	5040	0
427	20231108	130800	101993465	5040	5040	5040	5040	0
428	20231108	130700	101993465	5040	5040	5040	5040	0
429	20231108	130600	101993465	5040	5040	5040	5040	0
430	20231108	130500	101993465	5040	5020	5040	5020	100
431	20231108	130400	101491385	5020	5020	5020	5020	104
432	20231108	130300	100969305	5040	5040	5040	5040	0
433	20231108	130200	100969305	5040	5020	5040	5020	108
434	20231108	130100	100426985	5040	5040	5040	5040	0
435	20231108	130000	100426985	5040	5040	5040	5040	0
436	20231108	125900	100426985	5040	5040	5040	5040	0
437	20231108	125800	100426985	5040	5040	5040	5040	0
438	20231108	125700	100426985	5040	5040	5040	5040	0
439	20231108	125600	100426985	5040	5040	5040	5040	0
440	20231108	125500	100426985	5040	5040	5040	5040	0
441	20231108	125400	100426985	5040	5040	5040	5040	0
442	20231108	125300	100426985	5040	5030	5040	5030	152
443	20231108	125200	99661975	5040	5040	5040	5040	30
444	20231108	125100	99510775	5040	5040	5040	5040	158
445	20231108	125000	98714455	5040	5040	5040	5040	128
446	20231108	124900	98069335	5040	5040	5040	5040	0
447	20231108	124800	98069335	5040	5040	5040	5040	0
448	20231108	124700	98069335	5040	5040	5040	5040	20
449	20231108	124600	97968535	5040	5040	5040	5040	0
450	20231108	124500	97968535	5040	5040	5040	5040	0
451	20231108	124400	97968535	5040	5040	5040	5040	0
452	20231108	124300	97968535	5040	5040	5040	5040	0
453	20231108	124200	97968535	5040	5030	5040	5010	479
454	20231108	124100	95565095	5050	5050	5050	5050	30
455	20231108	124000	95413595	5030	5030	5030	5030	163
456	20231108	123900	94593705	5050	5050	5050	5050	20
457	20231108	123800	94492705	5040	5040	5040	5030	212
458	20231108	123700	93425785	5060	5060	5060	5060	20
459	20231108	123600	93324585	5030	5030	5030	5030	0
460	20231108	123500	93324585	5030	5060	5060	5030	162
461	20231108	123400	92509635	5060	5060	5060	5060	0
462	20231108	123300	92509635	5060	5060	5060	5060	0
463	20231108	123200	92509635	5060	5020	5060	5020	7116
464	20231108	123100	56674145	5020	5020	5020	5020	0
465	20231108	123000	56674145	5020	5020	5020	5020	402
466	20231108	122900	54656105	5020	5020	5020	5020	200
467	20231108	122800	53652105	5020	5020	5020	5020	0
468	20231108	122700	53652105	5020	5010	5020	4995	620
469	20231108	122600	50553205	5010	5010	5020	5010	2344
470	20231108	122500	38809465	5010	5010	5010	5010	0
471	20231108	122400	38809465	5010	5000	5010	5000	213
472	20231108	122300	37744295	5000	5000	5000	5000	0
473	20231108	122200	37744295	5000	5000	5000	5000	0
474	20231108	122100	37744295	5000	5000	5000	5000	4
475	20231108	122000	37724295	5010	5010	5010	5010	0
476	20231108	121900	37724295	5010	5000	5010	5000	1534
477	20231108	121800	30053555	5000	5000	5000	5000	31
478	20231108	121700	29898555	5000	5000	5000	5000	0
479	20231108	121600	29898555	5000	5000	5000	5000	0
480	20231108	121500	29898555	5000	5000	5000	5000	0
481	20231108	121400	29898555	5000	5000	5000	5000	10
482	20231108	121300	29848555	4985	4985	4985	4985	0
483	20231108	121200	29848555	4985	4985	4985	4985	0
484	20231108	121100	29848555	4985	4985	4985	4985	0
485	20231108	121000	29848555	4985	4985	4985	4985	1
486	20231108	120900	29843570	4985	4985	4985	4985	50
487	20231108	120800	29594320	4985	4985	4985	4985	0
488	20231108	120700	29594320	4985	4985	4985	4985	424
489	20231108	120600	27480680	4990	4990	4990	4990	0
490	20231108	120500	27480680	4990	4990	4990	4990	0
491	20231108	120400	27480680	4990	4990	4990	4990	0
492	20231108	120300	27480680	4990	4990	4990	4990	0
493	20231108	120200	27480680	4990	4990	5000	4990	214
494	20231108	120100	26412135	4985	4985	4985	4985	105
495	20231108	120000	25888710	4990	4990	4990	4990	0
496	20231108	115900	25888710	4990	4990	4990	4990	0
497	20231108	115800	25888710	4990	4970	4990	4970	58
498	20231108	115700	25600290	4990	4990	4990	4990	0
499	20231108	115600	25600290	4990	4990	4990	4990	0
500	20231108	115500	25600290	4990	4990	4990	4990	0
501	20231108	115400	25600290	4990	4990	4990	4990	2
502	20231108	115300	25590310	4990	4990	4990	4990	1
503	20231108	115200	25585320	4990	4990	4990	4990	0
504	20231108	115100	25585320	4990	4990	4990	4990	1
505	20231108	115000	25580330	4990	4990	4990	4990	4
506	20231108	114900	25560370	4990	4990	4990	4990	1
507	20231108	114800	25555380	4970	4970	4970	4970	0
508	20231108	114700	25555380	4970	4970	4970	4970	100
509	20231108	114600	25058380	4995	4995	4995	4995	0
510	20231108	114500	25058380	4995	4995	4995	4995	0
511	20231108	114400	25058380	4995	4995	4995	4995	0
512	20231108	114300	25058380	4995	4995	4995	4995	0
513	20231108	114200	25058380	4995	4995	4995	4995	0
514	20231108	114100	25058380	4995	4995	4995	4995	0
515	20231108	114000	25058380	4995	4995	4995	4995	0
516	20231108	113900	25058380	4995	4970	4995	4940	2094
517	20231108	113800	14700255	4995	4995	4995	4995	0
518	20231108	113700	14700255	4995	4995	4995	4995	0
519	20231108	113600	14700255	4995	4995	4995	4995	0
520	20231108	113500	14700255	4995	4995	4995	4995	0
521	20231108	113400	14700255	4995	4995	4995	4995	0
522	20231108	113300	14700255	4995	4965	4995	4965	57
523	20231108	113200	14417040	4965	4965	4965	4965	0
524	20231108	113100	14417040	4965	4965	4965	4965	0
525	20231108	113000	14417040	4965	4965	4965	4965	0
526	20231108	112900	14417040	4965	4965	4965	4965	0
527	20231108	112800	14417040	4965	4965	4965	4965	100
528	20231108	112700	13920540	4965	4965	4965	4965	100
529	20231108	112600	13424040	4970	4970	4970	4970	0
530	20231108	112500	13424040	4970	4970	4970	4970	0
531	20231108	112400	13424040	4970	4970	4970	4970	0
532	20231108	112300	13424040	4970	4970	4970	4970	0
533	20231108	112200	13424040	4970	4970	4970	4970	0
534	20231108	112100	13424040	4970	4970	4970	4970	0
535	20231108	112000	13424040	4970	4970	4970	4970	0
536	20231108	111900	13424040	4970	4970	4970	4970	0
537	20231108	111800	13424040	4970	4970	4970	4970	0
538	20231108	111700	13424040	4970	4970	4970	4970	0
539	20231108	111600	13424040	4970	4970	4970	4970	0
540	20231108	111500	13424040	4970	4970	4970	4970	0
541	20231108	111400	13424040	4970	4970	4970	4970	0
542	20231108	111300	13424040	4970	4970	4970	4970	0
543	20231108	111200	13424040	4970	4970	4970	4970	0
544	20231108	111100	13424040	4970	4970	4970	4970	0
545	20231108	111000	13424040	4970	4970	4970	4970	2
546	20231108	110900	13414100	4965	4965	4965	4965	219
547	20231108	110800	12326765	4960	4960	4960	4960	0
548	20231108	110700	12326765	4960	4960	4960	4960	0
549	20231108	110600	12326765	4960	4960	4960	4960	0
550	20231108	110500	12326765	4960	4960	4960	4960	0
551	20231108	110400	12326765	4960	4965	4965	4960	157
552	20231108	110300	11547275	4975	4975	4975	4975	1
553	20231108	110200	11542300	5000	5000	5000	5000	0
554	20231108	110100	11542300	5000	5000	5000	5000	0
555	20231108	110000	11542300	5000	5000	5000	5000	0
556	20231108	105900	11542300	5000	5000	5000	5000	0
557	20231108	105800	11542300	5000	5000	5000	5000	0
558	20231108	105700	11542300	5000	5000	5000	5000	0
559	20231108	105600	11542300	5000	5000	5000	5000	0
560	20231108	105500	11542300	5000	5000	5000	5000	0
561	20231108	105400	11542300	5000	5000	5000	5000	0
562	20231108	105300	11542300	5000	5000	5000	5000	0
563	20231108	105200	11542300	5000	5000	5000	5000	0
564	20231108	105100	11542300	5000	5000	5000	5000	0
565	20231108	105000	11542300	5000	5000	5000	5000	0
566	20231108	104900	11542300	5000	5000	5000	5000	0
567	20231108	104800	11542300	5000	5000	5000	5000	0
568	20231108	104700	11542300	5000	5000	5000	5000	0
569	20231108	104600	11542300	5000	5000	5000	5000	0
570	20231108	104500	11542300	5000	5000	5000	5000	0
571	20231108	104400	11542300	5000	5000	5000	5000	0
572	20231108	104300	11542300	5000	5000	5000	5000	0
573	20231108	104200	11542300	5000	5000	5000	5000	0
574	20231108	104100	11542300	5000	4995	5000	4995	100
575	20231108	104000	11042645	4980	4980	4980	4980	0
576	20231108	103900	11042645	4980	4980	4980	4980	0
577	20231108	103800	11042645	4980	4980	4980	4980	0
578	20231108	103700	11042645	4980	4980	4980	4980	0
579	20231108	103600	11042645	4980	4980	4995	4965	473
580	20231108	103500	8692385	4980	4980	4980	4980	0
581	20231108	103400	8692385	4980	4980	4980	4980	0
582	20231108	103300	8692385	4980	4980	4980	4980	2
583	20231108	103200	8682425	4995	4995	4995	4995	0
584	20231108	103100	8682425	4995	4995	4995	4995	8
585	20231108	103000	8642465	4985	4985	4985	4985	0
586	20231108	102900	8642465	4985	4985	4985	4985	32
587	20231108	102800	8482945	4985	4985	4985	4985	0
588	20231108	102700	8482945	4985	4990	4990	4985	168
589	20231108	102600	7645230	5020	5020	5020	5020	0
590	20231108	102500	7645230	5020	5020	5020	5020	0
591	20231108	102400	7645230	5020	5020	5020	5020	0
592	20231108	102300	7645230	5020	5020	5020	5020	0
593	20231108	102200	7645230	5020	5020	5020	5020	0
594	20231108	102100	7645230	5020	5020	5020	5020	0
595	20231108	102000	7645230	5020	5020	5020	5020	0
596	20231108	101900	7645230	5020	5020	5020	5020	0
597	20231108	101800	7645230	5020	5020	5020	5020	0
598	20231108	101700	7645230	5020	5020	5020	5020	0
599	20231108	101600	7645230	5020	5020	5020	5020	0
600	20231108	101500	7645230	5020	5020	5020	5020	0
601	20231108	101400	7645230	5020	5020	5020	5020	0
602	20231108	101300	7645230	5020	5020	5020	5020	0
603	20231108	101200	7645230	5020	5020	5020	5020	0
604	20231108	101100	7645230	5020	5020	5020	5020	99
605	20231108	101000	7148250	5020	5020	5020	5020	10
606	20231108	100900	7098050	5020	5020	5020	5020	0
607	20231108	100800	7098050	5020	5020	5020	5020	1
608	20231108	100700	7093030	4990	4990	4990	4990	30
609	20231108	100600	6943330	5020	5020	5020	5020	0
610	20231108	100500	6943330	5020	5020	5020	5020	0
611	20231108	100400	6943330	5020	5020	5020	5020	0
612	20231108	100300	6943330	5020	5020	5020	5020	0
613	20231108	100200	6943330	5020	5020	5020	5020	0
614	20231108	100100	6943330	5020	5020	5020	5020	0
615	20231108	100000	6943330	5020	5020	5020	5020	0
616	20231108	095900	6943330	5020	5020	5020	5020	0
617	20231108	095800	6943330	5020	5020	5020	5020	0
618	20231108	095700	6943330	5020	5020	5020	5020	2
619	20231108	095600	6933290	5020	5020	5020	5020	0
620	20231108	095500	6933290	5020	5020	5020	5020	1
621	20231108	095400	6928270	5000	5000	5000	5000	2
622	20231108	095300	6918270	5010	5010	5010	5010	0
623	20231108	095200	6918270	5010	5010	5010	5010	0
624	20231108	095100	6918270	5010	5010	5010	5010	0
625	20231108	095000	6918270	5010	5010	5010	5010	3
626	20231108	094900	6903240	5020	5020	5020	5020	0
627	20231108	094800	6903240	5020	4990	5020	4990	52
628	20231108	094700	6643610	5020	5020	5020	5020	0
629	20231108	094600	6643610	5020	5020	5020	5020	0
630	20231108	094500	6643610	5020	5020	5020	5020	1
631	20231108	094400	6638590	4990	5010	5010	4990	201
632	20231108	094300	5633860	5020	5020	5020	5020	0
633	20231108	094200	5633860	5020	5020	5020	5020	0
634	20231108	094100	5633860	5020	5020	5020	5020	0
635	20231108	094000	5633860	5020	5030	5030	5020	10
636	20231108	093900	5583580	5040	5040	5040	5040	99
637	20231108	093800	5084620	5040	5040	5040	5040	0
638	20231108	093700	5084620	5040	5040	5040	5040	0
639	20231108	093600	5084620	5040	5040	5040	5040	0
640	20231108	093500	5084620	5040	5040	5040	5040	0
641	20231108	093400	5084620	5040	5040	5040	5040	90
642	20231108	093300	4631020	5040	5040	5040	5040	0
643	20231108	093200	4631020	5040	5040	5040	5040	0
644	20231108	093100	4631020	5040	5040	5040	5040	50
645	20231108	093000	4379020	5040	5040	5040	5040	0
646	20231108	092900	4379020	5040	5040	5040	5040	0
647	20231108	092800	4379020	5040	5040	5040	5040	0
648	20231108	092700	4379020	5040	5040	5040	5040	1
649	20231108	092600	4373980	5030	5030	5030	5030	0
650	20231108	092500	4373980	5030	5030	5030	5030	1
651	20231108	092400	4368950	5030	5040	5040	5030	4
652	20231108	092300	4348810	5050	5040	5050	5030	18
653	20231108	092200	4258140	5040	5050	5060	5040	222
654	20231108	092100	3137120	5050	5050	5050	5050	0
655	20231108	092000	3137120	5050	5050	5050	5050	0
656	20231108	091900	3137120	5050	5020	5050	5020	16
657	20231108	091800	3056770	5050	5050	5050	5050	5
658	20231108	091700	3031520	5050	5050	5050	5050	0
659	20231108	091600	3031520	5050	5050	5050	5050	1
660	20231108	091500	3026470	5020	5050	5050	5020	14
661	20231108	091400	2956160	5020	5020	5020	5020	3
662	20231108	091300	2941100	5050	5050	5050	5050	0
663	20231108	091200	2941100	5050	5050	5050	5050	0
664	20231108	091100	2941100	5050	5050	5050	5050	1
665	20231108	091000	2936050	5050	5050	5050	5050	105
666	20231108	090900	2405800	5070	5070	5070	5070	0
667	20231108	090800	2405800	5070	5070	5070	5070	10
668	20231108	090700	2355100	5070	5070	5070	5070	1
669	20231108	090600	2350030	5070	5070	5070	5070	55
670	20231108	090500	2071180	5030	5100	5100	5030	37
671	20231108	090400	1884340	5050	5000	5120	5000	203
672	20231108	090300	859060	4970	4970	4970	4970	10
673	20231108	090200	809360	5000	4990	5000	4990	2
674	20231108	090100	799370	4970	4970	4970	4970	0
675	20231108	090000	799370	4970	4965	4970	4965	161