KissMeData/030610/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	191100	308464220	4980	4980	4980	4980	1210
3	20231106	191000	308464220	4980	4980	4980	4980	0
4	20231106	190900	308464220	4980	4980	4980	4980	0
5	20231106	190800	308464220	4980	4980	4980	4980	0
6	20231106	190700	308464220	4980	4980	4980	4980	0
7	20231106	190600	308464220	4980	4980	4980	4980	0
8	20231106	190500	308464220	4980	4980	4980	4980	0
9	20231106	190400	308464220	4980	4980	4980	4980	0
10	20231106	190300	308464220	4980	4980	4980	4980	0
11	20231106	190200	308464220	4980	4980	4980	4980	0
12	20231106	190100	308464220	4980	4980	4980	4980	0
13	20231106	190000	308464220	4980	4980	4980	4980	0
14	20231106	185900	308464220	4980	4980	4980	4980	0
15	20231106	185800	308464220	4980	4980	4980	4980	0
16	20231106	185700	308464220	4980	4980	4980	4980	0
17	20231106	185600	308464220	4980	4980	4980	4980	0
18	20231106	185500	308464220	4980	4980	4980	4980	0
19	20231106	185400	308464220	4980	4980	4980	4980	0
20	20231106	185300	308464220	4980	4980	4980	4980	0
21	20231106	185200	308464220	4980	4980	4980	4980	0
22	20231106	185100	308464220	4980	4980	4980	4980	0
23	20231106	185000	308464220	4980	4980	4980	4980	0
24	20231106	184900	308464220	4980	4980	4980	4980	0
25	20231106	184800	308464220	4980	4980	4980	4980	0
26	20231106	184700	308464220	4980	4980	4980	4980	0
27	20231106	184600	308464220	4980	4980	4980	4980	0
28	20231106	184500	308464220	4980	4980	4980	4980	0
29	20231106	184400	308464220	4980	4980	4980	4980	0
30	20231106	184300	308464220	4980	4980	4980	4980	0
31	20231106	184200	308464220	4980	4980	4980	4980	0
32	20231106	184100	308464220	4980	4980	4980	4980	1210
33	20231106	184000	308464220	4980	4980	4980	4980	0
34	20231106	183900	308464220	4980	4980	4980	4980	0
35	20231106	183800	308464220	4980	4980	4980	4980	0
36	20231106	183700	308464220	4980	4980	4980	4980	0
37	20231106	183600	308464220	4980	4980	4980	4980	0
38	20231106	183500	308464220	4980	4980	4980	4980	0
39	20231106	183400	308464220	4980	4980	4980	4980	0
40	20231106	183300	308464220	4980	4980	4980	4980	0
41	20231106	183200	308464220	4980	4980	4980	4980	0
42	20231106	183100	308464220	4980	4980	4980	4980	0
43	20231106	183000	308464220	4980	4980	4980	4980	0
44	20231106	182900	308464220	4980	4980	4980	4980	0
45	20231106	182800	308464220	4980	4980	4980	4980	0
46	20231106	182700	308464220	4980	4980	4980	4980	0
47	20231106	182600	308464220	4980	4980	4980	4980	0
48	20231106	182500	308464220	4980	4980	4980	4980	0
49	20231106	182400	308464220	4980	4980	4980	4980	0
50	20231106	182300	308464220	4980	4980	4980	4980	0
51	20231106	182200	308464220	4980	4980	4980	4980	0
52	20231106	182100	308464220	4980	4980	4980	4980	0
53	20231106	182000	308464220	4980	4980	4980	4980	0
54	20231106	181900	308464220	4980	4980	4980	4980	0
55	20231106	181800	308464220	4980	4980	4980	4980	0
56	20231106	181700	308464220	4980	4980	4980	4980	0
57	20231106	181600	308464220	4980	4980	4980	4980	0
58	20231106	181500	308464220	4980	4980	4980	4980	0
59	20231106	181400	308464220	4980	4980	4980	4980	0
60	20231106	181300	308464220	4980	4980	4980	4980	0
61	20231106	181200	308464220	4980	4980	4980	4980	0
62	20231106	181100	308464220	4980	4980	4980	4980	1210
63	20231106	181000	308464220	4980	4980	4980	4980	0
64	20231106	180900	308464220	4980	4980	4980	4980	0
65	20231106	180800	308464220	4980	4980	4980	4980	0
66	20231106	180700	308464220	4980	4980	4980	4980	0
67	20231106	180600	308464220	4980	4980	4980	4980	0
68	20231106	180500	308464220	4980	4980	4980	4980	0
69	20231106	180400	308464220	4980	4980	4980	4980	0
70	20231106	180300	308464220	4980	4980	4980	4980	0
71	20231106	180200	308464220	4980	4980	4980	4980	0
72	20231106	180100	308464220	4980	4980	4980	4980	0
73	20231106	180000	308464220	4980	4980	4980	4980	0
74	20231106	175900	308464220	4980	4980	4980	4980	0
75	20231106	175800	308464220	4980	4980	4980	4980	0
76	20231106	175700	308464220	4980	4980	4980	4980	0
77	20231106	175600	308464220	4980	4980	4980	4980	0
78	20231106	175500	308464220	4980	4980	4980	4980	0
79	20231106	175400	308464220	4980	4980	4980	4980	0
80	20231106	175300	308464220	4980	4980	4980	4980	0
81	20231106	175200	308464220	4980	4980	4980	4980	0
82	20231106	175100	308464220	4980	4980	4980	4980	0
83	20231106	175000	308464220	4980	4980	4980	4980	0
84	20231106	174900	308464220	4980	4980	4980	4980	0
85	20231106	174800	308464220	4980	4980	4980	4980	0
86	20231106	174700	308464220	4980	4980	4980	4980	0
87	20231106	174600	308464220	4980	4980	4980	4980	0
88	20231106	174500	308464220	4980	4980	4980	4980	0
89	20231106	174400	308464220	4980	4980	4980	4980	0
90	20231106	174300	308464220	4980	4980	4980	4980	0
91	20231106	174200	308464220	4980	4980	4980	4980	0
92	20231106	174100	308464220	4980	4980	4980	4980	1210
93	20231106	174000	308464220	4980	4980	4980	4980	0
94	20231106	173900	308464220	4980	4980	4980	4980	0
95	20231106	173800	308464220	4980	4980	4980	4980	0
96	20231106	173700	308464220	4980	4980	4980	4980	0
97	20231106	173600	308464220	4980	4980	4980	4980	0
98	20231106	173500	308464220	4980	4980	4980	4980	0
99	20231106	173400	308464220	4980	4980	4980	4980	0
100	20231106	173300	308464220	4980	4980	4980	4980	0
101	20231106	173200	308464220	4980	4980	4980	4980	0
102	20231106	173100	308464220	4980	4980	4980	4980	0
103	20231106	173000	308464220	4980	4980	4980	4980	0
104	20231106	172900	308464220	4980	4980	4980	4980	0
105	20231106	172800	308464220	4980	4980	4980	4980	0
106	20231106	172700	308464220	4980	4980	4980	4980	0
107	20231106	172600	308464220	4980	4980	4980	4980	0
108	20231106	172500	308464220	4980	4980	4980	4980	0
109	20231106	172400	308464220	4980	4980	4980	4980	0
110	20231106	172300	308464220	4980	4980	4980	4980	0
111	20231106	172200	308464220	4980	4980	4980	4980	0
112	20231106	172100	308464220	4980	4980	4980	4980	0
113	20231106	172000	308464220	4980	4980	4980	4980	0
114	20231106	171900	308464220	4980	4980	4980	4980	0
115	20231106	171800	308464220	4980	4980	4980	4980	0
116	20231106	171700	308464220	4980	4980	4980	4980	0
117	20231106	171600	308464220	4980	4980	4980	4980	0
118	20231106	171500	308464220	4980	4980	4980	4980	0
119	20231106	171400	308464220	4980	4980	4980	4980	0
120	20231106	171300	308464220	4980	4980	4980	4980	0
121	20231106	171200	308464220	4980	4980	4980	4980	0
122	20231106	171100	308464220	4980	4980	4980	4980	1210
123	20231106	171000	308464220	4980	4980	4980	4980	0
124	20231106	170900	308464220	4980	4980	4980	4980	0
125	20231106	170800	308464220	4980	4980	4980	4980	0
126	20231106	170700	308464220	4980	4980	4980	4980	0
127	20231106	170600	308464220	4980	4980	4980	4980	0
128	20231106	170500	308464220	4980	4980	4980	4980	0
129	20231106	170400	308464220	4980	4980	4980	4980	0
130	20231106	170300	308464220	4980	4980	4980	4980	0
131	20231106	170200	308464220	4980	4980	4980	4980	0
132	20231106	170100	308464220	4980	4980	4980	4980	0
133	20231106	170000	308464220	4980	4980	4980	4980	0
134	20231106	165900	308464220	4980	4980	4980	4980	0
135	20231106	165800	308464220	4980	4980	4980	4980	0
136	20231106	165700	308464220	4980	4980	4980	4980	0
137	20231106	165600	308464220	4980	4980	4980	4980	0
138	20231106	165500	308464220	4980	4980	4980	4980	0
139	20231106	165400	308464220	4980	4980	4980	4980	0
140	20231106	165300	308464220	4980	4980	4980	4980	0
141	20231106	165200	308464220	4980	4980	4980	4980	0
142	20231106	165100	308464220	4980	4980	4980	4980	0
143	20231106	165000	308464220	4980	4980	4980	4980	0
144	20231106	164900	308464220	4980	4980	4980	4980	0
145	20231106	164800	308464220	4980	4980	4980	4980	0
146	20231106	164700	308464220	4980	4980	4980	4980	0
147	20231106	164600	308464220	4980	4980	4980	4980	0
148	20231106	164500	308464220	4980	4980	4980	4980	0
149	20231106	164400	308464220	4980	4980	4980	4980	0
150	20231106	164300	308464220	4980	4980	4980	4980	0
151	20231106	164200	308464220	4980	4980	4980	4980	0
152	20231106	164100	308464220	4980	4980	4980	4980	1210
153	20231106	164000	308464220	4980	4980	4980	4980	0
154	20231106	163900	308464220	4980	4980	4980	4980	0
155	20231106	163800	308464220	4980	4980	4980	4980	0
156	20231106	163700	308464220	4980	4980	4980	4980	0
157	20231106	163600	308464220	4980	4980	4980	4980	0
158	20231106	163500	308464220	4980	4980	4980	4980	0
159	20231106	163400	308464220	4980	4980	4980	4980	0
160	20231106	163300	308464220	4980	4980	4980	4980	0
161	20231106	163200	308464220	4980	4980	4980	4980	0
162	20231106	163100	308464220	4980	4980	4980	4980	0
163	20231106	163000	308464220	4980	4980	4980	4980	0
164	20231106	162900	308464220	4980	4980	4980	4980	0
165	20231106	162800	308464220	4980	4980	4980	4980	0
166	20231106	162700	308464220	4980	4980	4980	4980	0
167	20231106	162600	308464220	4980	4980	4980	4980	0
168	20231106	162500	308464220	4980	4980	4980	4980	0
169	20231106	162400	308464220	4980	4980	4980	4980	0
170	20231106	162300	308464220	4980	4980	4980	4980	0
171	20231106	162200	308464220	4980	4980	4980	4980	0
172	20231106	162100	308464220	4980	4980	4980	4980	0
173	20231106	162000	308464220	4980	4980	4980	4980	0
174	20231106	161900	308464220	4980	4980	4980	4980	0
175	20231106	161800	308464220	4980	4980	4980	4980	0
176	20231106	161700	308464220	4980	4980	4980	4980	0
177	20231106	161600	308464220	4980	4980	4980	4980	0
178	20231106	161500	308464220	4980	4980	4980	4980	0
179	20231106	161400	308464220	4980	4980	4980	4980	0
180	20231106	161300	308464220	4980	4980	4980	4980	0
181	20231106	161200	308464220	4980	4980	4980	4980	0
182	20231106	161100	308464220	4980	4980	4980	4980	1210
183	20231106	161000	308464220	4980	4980	4980	4980	0
184	20231106	160900	308464220	4980	4980	4980	4980	0
185	20231106	160800	308464220	4980	4980	4980	4980	0
186	20231106	160700	308464220	4980	4980	4980	4980	0
187	20231106	160600	308464220	4980	4980	4980	4980	0
188	20231106	160500	308464220	4980	4980	4980	4980	0
189	20231106	160400	308464220	4980	4980	4980	4980	0
190	20231106	160300	308464220	4980	4980	4980	4980	0
191	20231106	160200	308464220	4980	4980	4980	4980	0
192	20231106	160100	308464220	4980	4980	4980	4980	0
193	20231106	160000	308464220	4980	4980	4980	4980	0
194	20231106	155900	308464220	4980	4980	4980	4980	0
195	20231106	155800	308464220	4980	4980	4980	4980	0
196	20231106	155700	308464220	4980	4980	4980	4980	0
197	20231106	155600	308464220	4980	4980	4980	4980	0
198	20231106	155500	308464220	4980	4980	4980	4980	0
199	20231106	155400	308464220	4980	4980	4980	4980	0
200	20231106	155300	308464220	4980	4980	4980	4980	0
201	20231106	155200	308464220	4980	4980	4980	4980	0
202	20231106	155100	308464220	4980	4980	4980	4980	0
203	20231106	155000	308464220	4980	4980	4980	4980	0
204	20231106	154900	308464220	4980	4980	4980	4980	0
205	20231106	154800	308464220	4980	4980	4980	4980	0
206	20231106	154700	308464220	4980	4980	4980	4980	0
207	20231106	154600	308464220	4980	4980	4980	4980	0
208	20231106	154500	308464220	4980	4980	4980	4980	0
209	20231106	154400	308464220	4980	4980	4980	4980	0
210	20231106	154300	308464220	4980	4980	4980	4980	0
211	20231106	154200	308464220	4980	4980	4980	4980	0
212	20231106	154100	308464220	4980	4980	4980	4980	1210
213	20231106	154000	308464220	4980	4980	4980	4980	0
214	20231106	153900	308464220	4980	4980	4980	4980	0
215	20231106	153800	308464220	4980	4980	4980	4980	0
216	20231106	153700	308464220	4980	4980	4980	4980	0
217	20231106	153600	308464220	4980	4980	4980	4980	0
218	20231106	153500	308464220	4980	4980	4980	4980	0
219	20231106	153400	308464220	4980	4980	4980	4980	0
220	20231106	153300	308464220	4980	4980	4980	4980	0
221	20231106	153200	308464220	4980	4980	4980	4980	0
222	20231106	153100	308464220	4980	4980	4980	4980	0
223	20231106	153000	308464220	4980	4980	4980	4980	1210
224	20231106	152900	302438420	4990	4990	4990	4990	0
225	20231106	152800	302438420	4990	4990	4990	4990	0
226	20231106	152700	302438420	4990	4990	4990	4990	0
227	20231106	152600	302438420	4990	4990	4990	4990	0
228	20231106	152500	302438420	4990	4990	4990	4990	0
229	20231106	152400	302438420	4990	4990	4990	4990	0
230	20231106	152300	302438420	4990	4990	4990	4990	0
231	20231106	152200	302438420	4990	4990	4990	4990	0
232	20231106	152100	302438420	4990	4990	4990	4990	0
233	20231106	152000	302438420	4990	4990	4990	4990	0
234	20231106	151900	302438420	4990	4990	4990	4990	481
235	20231106	151800	300038230	4990	4990	4990	4990	502
236	20231106	151700	297533250	4990	4990	4990	4990	0
237	20231106	151600	297533250	4990	4990	4990	4990	0
238	20231106	151500	297533250	4990	4990	4990	4990	0
239	20231106	151400	297533250	4990	4990	4990	4990	0
240	20231106	151300	297533250	4990	4990	4990	4990	0
241	20231106	151200	297533250	4990	4990	4990	4990	0
242	20231106	151100	297533250	4990	4990	4990	4990	0
243	20231106	151000	297533250	4990	4990	4990	4990	0
244	20231106	150900	297533250	4990	4990	4990	4990	0
245	20231106	150800	297533250	4990	4990	4990	4990	0
246	20231106	150700	297533250	4990	4990	4990	4990	50
247	20231106	150600	297283750	4990	4990	4990	4990	0
248	20231106	150500	297283750	4990	4990	4990	4990	0
249	20231106	150400	297283750	4990	4985	4990	4985	71
250	20231106	150300	296929710	4985	4985	4985	4985	50
251	20231106	150200	296680460	4985	4985	4985	4985	0
252	20231106	150100	296680460	4985	4985	4985	4985	18
253	20231106	150000	296590730	4985	4985	4985	4985	0
254	20231106	145900	296590730	4985	4985	4985	4985	10
255	20231106	145800	296540880	4985	4985	4985	4985	631
256	20231106	145700	293395345	4985	4985	4985	4985	0
257	20231106	145600	293395345	4985	4985	4985	4985	0
258	20231106	145500	293395345	4985	4985	4985	4985	0
259	20231106	145400	293395345	4985	4985	4985	4985	0
260	20231106	145300	293395345	4985	4985	4985	4985	50
261	20231106	145200	293146095	4980	4980	4980	4980	0
262	20231106	145100	293146095	4980	4980	4980	4980	0
263	20231106	145000	293146095	4980	4980	4980	4980	0
264	20231106	144900	293146095	4980	4980	4980	4980	200
265	20231106	144800	292150095	4985	4985	4985	4985	12
266	20231106	144700	292090275	4980	4980	4980	4980	2
267	20231106	144600	292080315	4980	4980	4980	4980	1
268	20231106	144500	292075335	4985	4985	4985	4985	0
269	20231106	144400	292075335	4985	4985	4985	4985	108
270	20231106	144300	291536955	4985	4985	4985	4985	0
271	20231106	144200	291536955	4985	4985	4985	4985	71
272	20231106	144100	291183020	4985	4985	4985	4985	347
273	20231106	144000	289453225	4985	4985	4985	4985	0
274	20231106	143900	289453225	4985	4985	4985	4985	6
275	20231106	143800	289423315	4980	4980	4980	4980	1
276	20231106	143700	289418335	4980	4980	4980	4980	0
277	20231106	143600	289418335	4980	4980	4980	4980	0
278	20231106	143500	289418335	4980	4980	4980	4980	0
279	20231106	143400	289418335	4980	4980	4980	4980	0
280	20231106	143300	289418335	4980	4980	4980	4980	317
281	20231106	143200	287839675	4980	4980	4980	4980	516
282	20231106	143100	285269995	4980	4980	4980	4980	0
283	20231106	143000	285269995	4980	4980	4980	4980	415
284	20231106	142900	283203295	4980	4980	4980	4980	538
285	20231106	142800	280524055	4980	4980	4980	4980	100
286	20231106	142700	280026055	4985	4985	4985	4985	0
287	20231106	142600	280026055	4985	4985	4985	4985	113
288	20231106	142500	279462750	4985	4985	4985	4985	0
289	20231106	142400	279462750	4985	4985	4985	4985	0
290	20231106	142300	279462750	4985	4985	4985	4985	0
291	20231106	142200	279462750	4985	4985	4985	4985	0
292	20231106	142100	279462750	4985	4985	4985	4985	0
293	20231106	142000	279462750	4985	4985	4985	4985	1
294	20231106	141900	279457765	4985	4985	4985	4985	0
295	20231106	141800	279457765	4985	4985	4985	4985	0
296	20231106	141700	279457765	4985	4985	4985	4985	0
297	20231106	141600	279457765	4985	4985	4985	4985	0
298	20231106	141500	279457765	4985	4985	4985	4985	1
299	20231106	141400	279452780	4985	4985	4985	4985	0
300	20231106	141300	279452780	4985	4985	4985	4985	0
301	20231106	141200	279452780	4985	4985	4985	4985	0
302	20231106	141100	279452780	4985	4985	4985	4985	0
303	20231106	141000	279452780	4985	4985	4985	4985	2
304	20231106	140900	279442810	4995	4995	4995	4995	0
305	20231106	140800	279442810	4995	4995	4995	4995	0
306	20231106	140700	279442810	4995	4995	4995	4995	0
307	20231106	140600	279442810	4995	4985	4995	4985	52
308	20231106	140500	279183090	4985	4985	4985	4985	10
309	20231106	140400	279133240	4995	4995	4995	4995	0
310	20231106	140300	279133240	4995	4995	4995	4995	5
311	20231106	140200	279108265	4995	4995	4995	4995	0
312	20231106	140100	279108265	4995	4995	4995	4995	0
313	20231106	140000	279108265	4995	4995	4995	4995	50
314	20231106	135900	278858515	4995	4995	4995	4995	0
315	20231106	135800	278858515	4995	4995	4995	4995	1
316	20231106	135700	278853520	4990	4990	4990	4990	127
317	20231106	135600	278219790	4990	4990	4990	4990	0
318	20231106	135500	278219790	4990	4990	4990	4990	0
319	20231106	135400	278219790	4990	4990	4990	4990	234
320	20231106	135300	277052130	4985	4985	4985	4985	1
321	20231106	135200	277047145	4990	4990	4990	4990	0
322	20231106	135100	277047145	4990	4990	4990	4990	0
323	20231106	135000	277047145	4990	4990	4990	4990	0
324	20231106	134900	277047145	4990	4990	4990	4990	1202
325	20231106	134800	271049165	4995	4995	4995	4995	161
326	20231106	134700	270244970	4995	4995	4995	4995	491
327	20231106	134600	267792425	4995	4995	4995	4995	121
328	20231106	134500	267188030	5000	5000	5000	5000	0
329	20231106	134400	267188030	5000	5000	5000	5000	1
330	20231106	134300	267183030	5000	5000	5000	5000	0
331	20231106	134200	267183030	5000	5000	5000	5000	0
332	20231106	134100	267183030	5000	5000	5000	5000	1
333	20231106	134000	267178030	5000	5000	5000	5000	0
334	20231106	133900	267178030	5000	5000	5000	5000	0
335	20231106	133800	267178030	5000	5000	5000	5000	2
336	20231106	133700	267168030	5000	5000	5000	5000	0
337	20231106	133600	267168030	5000	5000	5000	5000	14
338	20231106	133500	267098030	4995	4995	4995	4995	24
339	20231106	133400	266978150	5000	5000	5000	5000	0
340	20231106	133300	266978150	5000	5000	5000	5000	2
341	20231106	133200	266968150	4995	4995	4995	4995	1
342	20231106	133100	266963155	4995	5000	5000	4995	725
343	20231106	133000	263341530	5000	5000	5000	5000	6
344	20231106	132900	263311530	5000	5000	5000	5000	0
345	20231106	132800	263311530	5000	5000	5000	5000	151
346	20231106	132700	262556530	5000	5000	5000	5000	0
347	20231106	132600	262556530	5000	5000	5000	5000	0
348	20231106	132500	262556530	5000	5000	5000	5000	0
349	20231106	132400	262556530	5000	5000	5000	5000	0
350	20231106	132300	262556530	5000	5000	5000	5000	306
351	20231106	132200	261026530	5000	5000	5000	5000	0
352	20231106	132100	261026530	5000	5000	5000	5000	0
353	20231106	132000	261026530	5000	5000	5000	5000	10
354	20231106	131900	260976530	5000	5000	5000	5000	0
355	20231106	131800	260976530	5000	5000	5000	5000	3300
356	20231106	131700	244476530	5000	5000	5000	5000	0
357	20231106	131600	244476530	5000	4995	5000	4995	263
358	20231106	131500	243161540	5000	5020	5020	5000	3269
359	20231106	131400	226816380	5020	5010	5020	5010	51
360	20231106	131300	226560860	5010	5010	5010	5010	101
361	20231106	131200	226054850	5010	5010	5010	5010	1012
362	20231106	131100	220984730	5010	5010	5010	5010	0
363	20231106	131000	220984730	5010	5010	5010	5010	0
364	20231106	130900	220984730	5010	5010	5010	5010	10
365	20231106	130800	220934630	5010	5010	5010	5010	0
366	20231106	130700	220934630	5010	5010	5010	5010	0
367	20231106	130600	220934630	5010	5010	5010	5000	4
368	20231106	130500	220914610	5000	5000	5000	5000	266
369	20231106	130400	219584610	5010	5010	5010	5010	0
370	20231106	130300	219584610	5010	5010	5010	5010	0
371	20231106	130200	219584610	5010	5010	5010	5010	0
372	20231106	130100	219584610	5010	5010	5010	5010	0
373	20231106	130000	219584610	5010	5010	5010	5010	0
374	20231106	125900	219584610	5010	5010	5010	5010	0
375	20231106	125800	219584610	5010	5010	5010	5010	100
376	20231106	125700	219083610	5010	5010	5010	5010	0
377	20231106	125600	219083610	5010	5010	5010	5010	0
378	20231106	125500	219083610	5010	5010	5010	5010	0
379	20231106	125400	219083610	5010	5010	5010	5010	0
380	20231106	125300	219083610	5010	5010	5010	5010	0
381	20231106	125200	219083610	5010	5010	5010	5010	0
382	20231106	125100	219083610	5010	5010	5010	5010	1
383	20231106	125000	219078600	4985	4985	4985	4985	100
384	20231106	124900	218580100	5000	5000	5000	5000	0
385	20231106	124800	218580100	5000	5000	5000	5000	1608
386	20231106	124700	210540100	5000	5000	5010	5000	8476
387	20231106	124600	168145870	4995	4995	4995	4995	0
388	20231106	124500	168145870	4995	4995	4995	4995	0
389	20231106	124400	168145870	4995	4995	4995	4995	0
390	20231106	124300	168145870	4995	4995	4995	4995	22
391	20231106	124200	168035980	4995	4995	4995	4995	0
392	20231106	124100	168035980	4995	4995	4995	4995	0
393	20231106	124000	168035980	4995	4995	4995	4995	0
394	20231106	123900	168035980	4995	4995	4995	4995	0
395	20231106	123800	168035980	4995	4995	4995	4995	0
396	20231106	123700	168035980	4995	4995	4995	4995	0
397	20231106	123600	168035980	4995	4995	4995	4995	52
398	20231106	123500	167776240	5000	5000	5000	5000	0
399	20231106	123400	167776240	5000	5000	5000	5000	0
400	20231106	123300	167776240	5000	4995	5000	4995	54
401	20231106	123200	167506495	4995	4995	4995	4995	1021
402	20231106	123100	162406600	4990	4990	4990	4990	0
403	20231106	123000	162406600	4990	4990	4990	4990	3
404	20231106	122900	162391630	4990	4990	4990	4990	514
405	20231106	122800	159826770	4990	4990	4990	4990	516
406	20231106	122700	157251930	4990	4990	4990	4990	0
407	20231106	122600	157251930	4990	4990	4990	4990	1000
408	20231106	122500	152261930	4990	4990	4990	4990	700
409	20231106	122400	148768930	4985	4985	4985	4985	0
410	20231106	122300	148768930	4985	4985	4985	4985	0
411	20231106	122200	148768930	4985	4985	4985	4985	0
412	20231106	122100	148768930	4985	4985	4985	4985	0
413	20231106	122000	148768930	4985	4985	4985	4985	0
414	20231106	121900	148768930	4985	4985	4985	4985	0
415	20231106	121800	148768930	4985	4985	4985	4985	0
416	20231106	121700	148768930	4985	4985	4985	4985	0
417	20231106	121600	148768930	4985	4985	4985	4985	0
418	20231106	121500	148768930	4985	4980	4990	4980	218
419	20231106	121400	147682325	4985	4985	4985	4985	0
420	20231106	121300	147682325	4985	4985	4985	4985	0
421	20231106	121200	147682325	4985	4985	4985	4985	0
422	20231106	121100	147682325	4985	4985	4985	4985	801
423	20231106	121000	143689340	4990	4990	4990	4990	0
424	20231106	120900	143689340	4990	4990	4990	4990	0
425	20231106	120800	143689340	4990	4990	4990	4990	0
426	20231106	120700	143689340	4990	4990	4990	4990	0
427	20231106	120600	143689340	4990	4990	4990	4990	0
428	20231106	120500	143689340	4990	4990	4990	4990	0
429	20231106	120400	143689340	4990	4990	4990	4990	0
430	20231106	120300	143689340	4990	4990	4990	4990	0
431	20231106	120200	143689340	4990	4990	4990	4990	0
432	20231106	120100	143689340	4990	4990	4990	4990	0
433	20231106	120000	143689340	4990	4990	4990	4990	1
434	20231106	115900	143684350	4985	4985	4985	4985	0
435	20231106	115800	143684350	4985	4985	4985	4985	0
436	20231106	115700	143684350	4985	4985	4985	4985	0
437	20231106	115600	143684350	4985	4985	4985	4985	0
438	20231106	115500	143684350	4985	4985	4985	4985	0
439	20231106	115400	143684350	4985	4985	4985	4985	0
440	20231106	115300	143684350	4985	4985	4985	4985	0
441	20231106	115200	143684350	4985	4985	4985	4985	48
442	20231106	115100	143445070	4985	4985	4985	4985	0
443	20231106	115000	143445070	4985	4985	4985	4985	0
444	20231106	114900	143445070	4985	4985	4985	4985	2
445	20231106	114800	143435100	4985	4985	4985	4985	0
446	20231106	114700	143435100	4985	4985	4985	4985	0
447	20231106	114600	143435100	4985	4985	4985	4985	0
448	20231106	114500	143435100	4985	4985	4985	4985	0
449	20231106	114400	143435100	4985	4985	4985	4985	0
450	20231106	114300	143435100	4985	4985	4985	4985	0
451	20231106	114200	143435100	4985	4985	4985	4985	0
452	20231106	114100	143435100	4985	4985	4985	4985	0
453	20231106	114000	143435100	4985	4985	4985	4985	150
454	20231106	113900	142687350	4990	4990	4990	4990	146
455	20231106	113800	141958810	4990	4990	4990	4990	0
456	20231106	113700	141958810	4990	4990	4990	4990	4
457	20231106	113600	141938850	4995	4995	4995	4995	0
458	20231106	113500	141938850	4995	4995	4995	4995	0
459	20231106	113400	141938850	4995	4995	4995	4995	0
460	20231106	113300	141938850	4995	4995	4995	4995	0
461	20231106	113200	141938850	4995	4995	4995	4995	0
462	20231106	113100	141938850	4995	4995	4995	4995	0
463	20231106	113000	141938850	4995	4995	4995	4995	0
464	20231106	112900	141938850	4995	4995	4995	4995	0
465	20231106	112800	141938850	4995	4995	4995	4995	0
466	20231106	112700	141938850	4995	4995	4995	4995	0
467	20231106	112600	141938850	4995	4995	4995	4995	10
468	20231106	112500	141888900	4995	4995	4995	4995	181
469	20231106	112400	140984805	5000	5000	5000	5000	0
470	20231106	112300	140984805	5000	5000	5000	5000	866
471	20231106	112200	136654805	5000	5000	5000	5000	135
472	20231106	112100	135979805	4995	4995	4995	4995	56
473	20231106	112000	135700085	4995	4995	4995	4995	0
474	20231106	111900	135700085	4995	4995	4995	4995	0
475	20231106	111800	135700085	4995	4995	4995	4995	0
476	20231106	111700	135700085	4995	5010	5010	4995	6
477	20231106	111600	135670085	5000	5000	5000	5000	82
478	20231106	111500	135260085	5000	5000	5000	5000	27
479	20231106	111400	135125085	5000	5000	5000	5000	4700
480	20231106	111300	111625085	4995	4995	4995	4995	0
481	20231106	111200	111625085	4995	4995	4995	4995	300
482	20231106	111100	110126585	5000	4995	5000	4995	165
483	20231106	111000	109302230	4995	4995	4995	4995	15
484	20231106	110900	109227305	4995	4995	4995	4995	0
485	20231106	110800	109227305	4995	4995	4995	4995	0
486	20231106	110700	109227305	4995	4995	4995	4995	5
487	20231106	110600	109202330	4995	4995	4995	4995	0
488	20231106	110500	109202330	4995	4995	4995	4995	500
489	20231106	110400	106704830	4995	4995	4995	4995	0
490	20231106	110300	106704830	4995	4995	4995	4995	5
491	20231106	110200	106679855	4995	4995	4995	4995	0
492	20231106	110100	106679855	4995	4995	4995	4995	0
493	20231106	110000	106679855	4995	4995	4995	4995	1000
494	20231106	105900	101684855	4995	4995	4995	4995	0
495	20231106	105800	101684855	4995	4990	4995	4990	284
496	20231106	105700	100266300	4995	4995	4995	4995	0
497	20231106	105600	100266300	4995	4995	4995	4995	0
498	20231106	105500	100266300	4995	4995	4995	4995	0
499	20231106	105400	100266300	4995	4995	4995	4995	1
500	20231106	105300	100261305	4995	4995	4995	4995	0
501	20231106	105200	100261305	4995	4995	4995	4995	0
502	20231106	105100	100261305	4995	4995	4995	4995	0
503	20231106	105000	100261305	4995	4995	4995	4995	0
504	20231106	104900	100261305	4995	4995	4995	4995	0
505	20231106	104800	100261305	4995	4995	4995	4995	0
506	20231106	104700	100261305	4995	4995	4995	4995	3
507	20231106	104600	100246320	4990	4990	4990	4990	2
508	20231106	104500	100236340	4990	4995	4995	4990	27
509	20231106	104400	100101605	4990	4990	4990	4990	0
510	20231106	104300	100101605	4990	4990	4990	4990	12
511	20231106	104200	100041725	4990	4990	4990	4990	0
512	20231106	104100	100041725	4990	4990	4990	4990	600
513	20231106	104000	97047725	4980	4980	4980	4980	0
514	20231106	103900	97047725	4980	4980	4980	4980	0
515	20231106	103800	97047725	4980	4980	4980	4980	1
516	20231106	103700	97042745	4980	4980	4980	4980	0
517	20231106	103600	97042745	4980	4980	4980	4980	0
518	20231106	103500	97042745	4980	4980	4980	4980	0
519	20231106	103400	97042745	4980	4980	4980	4980	50
520	20231106	103300	96793745	4980	4980	4980	4980	0
521	20231106	103200	96793745	4980	4980	4980	4980	421
522	20231106	103100	94697165	4980	4980	4980	4980	25
523	20231106	103000	94572665	4980	4980	4990	4980	1200
524	20231106	102900	88588015	4975	4975	4975	4975	0
525	20231106	102800	88588015	4975	4975	4975	4975	0
526	20231106	102700	88588015	4975	4975	4975	4975	0
527	20231106	102600	88588015	4975	4975	4975	4975	0
528	20231106	102500	88588015	4975	4980	4980	4975	3
529	20231106	102400	88573085	4985	4985	4985	4985	0
530	20231106	102300	88573085	4985	4985	4985	4985	0
531	20231106	102200	88573085	4985	4985	4985	4985	0
532	20231106	102100	88573085	4985	4985	4985	4985	1
533	20231106	102000	88568100	4975	4975	4975	4975	0
534	20231106	101900	88568100	4975	4975	4975	4975	0
535	20231106	101800	88568100	4975	4975	4975	4975	0
536	20231106	101700	88568100	4975	4975	4975	4975	0
537	20231106	101600	88568100	4975	4975	4975	4975	0
538	20231106	101500	88568100	4975	4975	4975	4975	0
539	20231106	101400	88568100	4975	4980	4980	4975	1000
540	20231106	101300	83592050	4980	4980	4980	4980	0
541	20231106	101200	83592050	4980	4980	4980	4980	0
542	20231106	101100	83592050	4980	4980	4980	4980	0
543	20231106	101000	83592050	4980	4980	4980	4980	0
544	20231106	100900	83592050	4980	4980	4980	4980	0
545	20231106	100800	83592050	4980	4980	4980	4980	0
546	20231106	100700	83592050	4980	4980	4980	4980	1
547	20231106	100600	83587070	4985	4985	4985	4985	76
548	20231106	100500	83208210	4985	4985	4985	4985	150
549	20231106	100400	82460460	4985	4985	4985	4985	0
550	20231106	100300	82460460	4985	4985	4985	4985	0
551	20231106	100200	82460460	4985	4985	4985	4985	0
552	20231106	100100	82460460	4985	4985	4985	4985	50
553	20231106	100000	82211210	4985	4985	4985	4985	99
554	20231106	095900	81717695	4975	4975	4975	4975	0
555	20231106	095800	81717695	4975	4975	4975	4975	0
556	20231106	095700	81717695	4975	4975	4975	4975	2
557	20231106	095600	81707745	4985	4985	4985	4985	0
558	20231106	095500	81707745	4985	4985	4985	4985	0
559	20231106	095400	81707745	4985	4985	4985	4985	3385
560	20231106	095300	64833520	4965	4965	4965	4965	0
561	20231106	095200	64833520	4965	4965	4965	4965	43
562	20231106	095100	64620025	4960	4960	4960	4960	0
563	20231106	095000	64620025	4960	4960	4960	4960	0
564	20231106	094900	64620025	4960	4960	4960	4960	10
565	20231106	094800	64570425	4985	4985	4985	4985	0
566	20231106	094700	64570425	4985	4985	4985	4985	30
567	20231106	094600	64420875	4985	4985	4985	4985	0
568	20231106	094500	64420875	4985	4985	4985	4985	0
569	20231106	094400	64420875	4985	4985	4985	4985	0
570	20231106	094300	64420875	4985	4985	4985	4985	0
571	20231106	094200	64420875	4985	4985	4985	4985	0
572	20231106	094100	64420875	4985	4995	4995	4985	75
573	20231106	094000	64046360	5000	5000	5000	5000	0
574	20231106	093900	64046360	5000	5000	5000	5000	0
575	20231106	093800	64046360	5000	5000	5000	5000	0
576	20231106	093700	64046360	5000	5000	5000	5000	0
577	20231106	093600	64046360	5000	5000	5000	5000	292
578	20231106	093500	62586360	5000	5000	5000	5000	3
579	20231106	093400	62571360	5000	5010	5010	5000	126
580	20231106	093300	61941350	5000	5000	5000	5000	11
581	20231106	093200	61886350	5000	5000	5000	5000	6
582	20231106	093100	61856350	5000	5010	5010	5000	207
583	20231106	093000	60819380	5010	5020	5020	5010	402
584	20231106	092900	58804350	5020	5020	5020	5020	491
585	20231106	092800	56339530	5030	5000	5040	5000	1736
586	20231106	092700	47621020	5000	4995	5000	4995	1402
587	20231106	092600	40611220	4995	4985	4995	4985	2562
588	20231106	092500	27815070	4980	4980	4980	4980	286
589	20231106	092400	26390790	4960	4960	4960	4960	0
590	20231106	092300	26390790	4960	4960	4960	4960	10
591	20231106	092200	26341190	4955	4995	4995	4955	502
592	20231106	092100	23852245	4995	4970	4995	4970	1008
593	20231106	092000	18826845	4970	4970	4970	4970	0
594	20231106	091900	18826845	4970	4970	4970	4970	83
595	20231106	091800	18414335	4980	4980	4980	4980	0
596	20231106	091700	18414335	4980	4980	4980	4980	783
597	20231106	091600	14514995	4980	4980	4980	4980	0
598	20231106	091500	14514995	4980	4980	4980	4980	0
599	20231106	091400	14514995	4980	4980	4980	4980	1
600	20231106	091300	14510015	4965	4965	4965	4965	0
601	20231106	091200	14510015	4965	4965	4965	4965	0
602	20231106	091100	14510015	4965	4960	4965	4960	47
603	20231106	091000	14276670	4955	4955	4955	4955	0
604	20231106	090900	14276670	4955	4990	4990	4955	21
605	20231106	090800	14172580	4990	4985	4990	4985	50
606	20231106	090700	13923260	4960	4960	4960	4960	40
607	20231106	090600	13724860	4995	4995	4995	4995	0
608	20231106	090500	13724860	4995	4995	4995	4995	1
609	20231106	090400	13719865	4955	4955	4955	4955	0
610	20231106	090300	13719865	4955	4955	4955	4955	1
611	20231106	090200	13714910	4995	4995	4995	4995	43
612	20231106	090100	13500125	4995	4980	4995	4980	1410
613	20231106	090000	6463955	4980	4985	4995	4980	1295