KissMeData/038950/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192100	239032865	5030	5030	5030	5030	1012
3	20231108	192000	239032865	5030	5030	5030	5030	0
4	20231108	191900	239032865	5030	5030	5030	5030	0
5	20231108	191800	239032865	5030	5030	5030	5030	0
6	20231108	191700	239032865	5030	5030	5030	5030	0
7	20231108	191600	239032865	5030	5030	5030	5030	0
8	20231108	191500	239032865	5030	5030	5030	5030	0
9	20231108	191400	239032865	5030	5030	5030	5030	0
10	20231108	191300	239032865	5030	5030	5030	5030	0
11	20231108	191200	239032865	5030	5030	5030	5030	0
12	20231108	191100	239032865	5030	5030	5030	5030	0
13	20231108	191000	239032865	5030	5030	5030	5030	0
14	20231108	190900	239032865	5030	5030	5030	5030	0
15	20231108	190800	239032865	5030	5030	5030	5030	0
16	20231108	190700	239032865	5030	5030	5030	5030	0
17	20231108	190600	239032865	5030	5030	5030	5030	0
18	20231108	190500	239032865	5030	5030	5030	5030	0
19	20231108	190400	239032865	5030	5030	5030	5030	0
20	20231108	190300	239032865	5030	5030	5030	5030	0
21	20231108	190200	239032865	5030	5030	5030	5030	0
22	20231108	190100	239032865	5030	5030	5030	5030	0
23	20231108	190000	239032865	5030	5030	5030	5030	0
24	20231108	185900	239032865	5030	5030	5030	5030	0
25	20231108	185800	239032865	5030	5030	5030	5030	0
26	20231108	185700	239032865	5030	5030	5030	5030	0
27	20231108	185600	239032865	5030	5030	5030	5030	0
28	20231108	185500	239032865	5030	5030	5030	5030	0
29	20231108	185400	239032865	5030	5030	5030	5030	0
30	20231108	185300	239032865	5030	5030	5030	5030	0
31	20231108	185200	239032865	5030	5030	5030	5030	0
32	20231108	185100	239032865	5030	5030	5030	5030	1012
33	20231108	185000	239032865	5030	5030	5030	5030	0
34	20231108	184900	239032865	5030	5030	5030	5030	0
35	20231108	184800	239032865	5030	5030	5030	5030	0
36	20231108	184700	239032865	5030	5030	5030	5030	0
37	20231108	184600	239032865	5030	5030	5030	5030	0
38	20231108	184500	239032865	5030	5030	5030	5030	0
39	20231108	184400	239032865	5030	5030	5030	5030	0
40	20231108	184300	239032865	5030	5030	5030	5030	0
41	20231108	184200	239032865	5030	5030	5030	5030	0
42	20231108	184100	239032865	5030	5030	5030	5030	0
43	20231108	184000	239032865	5030	5030	5030	5030	0
44	20231108	183900	239032865	5030	5030	5030	5030	0
45	20231108	183800	239032865	5030	5030	5030	5030	0
46	20231108	183700	239032865	5030	5030	5030	5030	0
47	20231108	183600	239032865	5030	5030	5030	5030	0
48	20231108	183500	239032865	5030	5030	5030	5030	0
49	20231108	183400	239032865	5030	5030	5030	5030	0
50	20231108	183300	239032865	5030	5030	5030	5030	0
51	20231108	183200	239032865	5030	5030	5030	5030	0
52	20231108	183100	239032865	5030	5030	5030	5030	0
53	20231108	183000	239032865	5030	5030	5030	5030	0
54	20231108	182900	239032865	5030	5030	5030	5030	0
55	20231108	182800	239032865	5030	5030	5030	5030	0
56	20231108	182700	239032865	5030	5030	5030	5030	0
57	20231108	182600	239032865	5030	5030	5030	5030	0
58	20231108	182500	239032865	5030	5030	5030	5030	0
59	20231108	182400	239032865	5030	5030	5030	5030	0
60	20231108	182300	239032865	5030	5030	5030	5030	0
61	20231108	182200	239032865	5030	5030	5030	5030	0
62	20231108	182100	239032865	5030	5030	5030	5030	1012
63	20231108	182000	239032865	5030	5030	5030	5030	0
64	20231108	181900	239032865	5030	5030	5030	5030	0
65	20231108	181800	239032865	5030	5030	5030	5030	0
66	20231108	181700	239032865	5030	5030	5030	5030	0
67	20231108	181600	239032865	5030	5030	5030	5030	0
68	20231108	181500	239032865	5030	5030	5030	5030	0
69	20231108	181400	239032865	5030	5030	5030	5030	0
70	20231108	181300	239032865	5030	5030	5030	5030	0
71	20231108	181200	239032865	5030	5030	5030	5030	0
72	20231108	181100	239032865	5030	5030	5030	5030	0
73	20231108	181000	239032865	5030	5030	5030	5030	0
74	20231108	180900	239032865	5030	5030	5030	5030	0
75	20231108	180800	239032865	5030	5030	5030	5030	0
76	20231108	180700	239032865	5030	5030	5030	5030	0
77	20231108	180600	239032865	5030	5030	5030	5030	0
78	20231108	180500	239032865	5030	5030	5030	5030	0
79	20231108	180400	239032865	5030	5030	5030	5030	0
80	20231108	180300	239032865	5030	5030	5030	5030	0
81	20231108	180200	239032865	5030	5030	5030	5030	0
82	20231108	180100	239032865	5030	5030	5030	5030	0
83	20231108	180000	239032865	5030	5030	5030	5030	0
84	20231108	175900	239032865	5030	5030	5030	5030	0
85	20231108	175800	239032865	5030	5030	5030	5030	0
86	20231108	175700	239032865	5030	5030	5030	5030	0
87	20231108	175600	239032865	5030	5030	5030	5030	0
88	20231108	175500	239032865	5030	5030	5030	5030	0
89	20231108	175400	239032865	5030	5030	5030	5030	0
90	20231108	175300	239032865	5030	5030	5030	5030	0
91	20231108	175200	239032865	5030	5030	5030	5030	0
92	20231108	175100	239032865	5030	5030	5030	5030	1012
93	20231108	175000	239032865	5030	5030	5030	5030	0
94	20231108	174900	239032865	5030	5030	5030	5030	0
95	20231108	174800	239032865	5030	5030	5030	5030	0
96	20231108	174700	239032865	5030	5030	5030	5030	0
97	20231108	174600	239032865	5030	5030	5030	5030	0
98	20231108	174500	239032865	5030	5030	5030	5030	0
99	20231108	174400	239032865	5030	5030	5030	5030	0
100	20231108	174300	239032865	5030	5030	5030	5030	0
101	20231108	174200	239032865	5030	5030	5030	5030	0
102	20231108	174100	239032865	5030	5030	5030	5030	0
103	20231108	174000	239032865	5030	5030	5030	5030	0
104	20231108	173900	239032865	5030	5030	5030	5030	0
105	20231108	173800	239032865	5030	5030	5030	5030	0
106	20231108	173700	239032865	5030	5030	5030	5030	0
107	20231108	173600	239032865	5030	5030	5030	5030	0
108	20231108	173500	239032865	5030	5030	5030	5030	0
109	20231108	173400	239032865	5030	5030	5030	5030	0
110	20231108	173300	239032865	5030	5030	5030	5030	0
111	20231108	173200	239032865	5030	5030	5030	5030	0
112	20231108	173100	239032865	5030	5030	5030	5030	0
113	20231108	173000	239032865	5030	5030	5030	5030	0
114	20231108	172900	239032865	5030	5030	5030	5030	0
115	20231108	172800	239032865	5030	5030	5030	5030	0
116	20231108	172700	239032865	5030	5030	5030	5030	0
117	20231108	172600	239032865	5030	5030	5030	5030	0
118	20231108	172500	239032865	5030	5030	5030	5030	0
119	20231108	172400	239032865	5030	5030	5030	5030	0
120	20231108	172300	239032865	5030	5030	5030	5030	0
121	20231108	172200	239032865	5030	5030	5030	5030	0
122	20231108	172100	239032865	5030	5030	5030	5030	1012
123	20231108	172000	239032865	5030	5030	5030	5030	0
124	20231108	171900	239032865	5030	5030	5030	5030	0
125	20231108	171800	239032865	5030	5030	5030	5030	0
126	20231108	171700	239032865	5030	5030	5030	5030	0
127	20231108	171600	239032865	5030	5030	5030	5030	0
128	20231108	171500	239032865	5030	5030	5030	5030	0
129	20231108	171400	239032865	5030	5030	5030	5030	0
130	20231108	171300	239032865	5030	5030	5030	5030	0
131	20231108	171200	239032865	5030	5030	5030	5030	0
132	20231108	171100	239032865	5030	5030	5030	5030	0
133	20231108	171000	239032865	5030	5030	5030	5030	0
134	20231108	170900	239032865	5030	5030	5030	5030	0
135	20231108	170800	239032865	5030	5030	5030	5030	0
136	20231108	170700	239032865	5030	5030	5030	5030	0
137	20231108	170600	239032865	5030	5030	5030	5030	0
138	20231108	170500	239032865	5030	5030	5030	5030	0
139	20231108	170400	239032865	5030	5030	5030	5030	0
140	20231108	170300	239032865	5030	5030	5030	5030	0
141	20231108	170200	239032865	5030	5030	5030	5030	0
142	20231108	170100	239032865	5030	5030	5030	5030	0
143	20231108	170000	239032865	5030	5030	5030	5030	0
144	20231108	165900	239032865	5030	5030	5030	5030	0
145	20231108	165800	239032865	5030	5030	5030	5030	0
146	20231108	165700	239032865	5030	5030	5030	5030	0
147	20231108	165600	239032865	5030	5030	5030	5030	0
148	20231108	165500	239032865	5030	5030	5030	5030	0
149	20231108	165400	239032865	5030	5030	5030	5030	0
150	20231108	165300	239032865	5030	5030	5030	5030	0
151	20231108	165200	239032865	5030	5030	5030	5030	0
152	20231108	165100	239032865	5030	5030	5030	5030	1012
153	20231108	165000	239032865	5030	5030	5030	5030	0
154	20231108	164900	239032865	5030	5030	5030	5030	0
155	20231108	164800	239032865	5030	5030	5030	5030	0
156	20231108	164700	239032865	5030	5030	5030	5030	0
157	20231108	164600	239032865	5030	5030	5030	5030	0
158	20231108	164500	239032865	5030	5030	5030	5030	0
159	20231108	164400	239032865	5030	5030	5030	5030	0
160	20231108	164300	239032865	5030	5030	5030	5030	0
161	20231108	164200	239032865	5030	5030	5030	5030	0
162	20231108	164100	239032865	5030	5030	5030	5030	0
163	20231108	164000	239032865	5030	5030	5030	5030	0
164	20231108	163900	239032865	5030	5030	5030	5030	0
165	20231108	163800	239032865	5030	5030	5030	5030	0
166	20231108	163700	239032865	5030	5030	5030	5030	0
167	20231108	163600	239032865	5030	5030	5030	5030	0
168	20231108	163500	239032865	5030	5030	5030	5030	0
169	20231108	163400	239032865	5030	5030	5030	5030	0
170	20231108	163300	239032865	5030	5030	5030	5030	0
171	20231108	163200	239032865	5030	5030	5030	5030	0
172	20231108	163100	239032865	5030	5030	5030	5030	0
173	20231108	163000	239032865	5030	5030	5030	5030	0
174	20231108	162900	239032865	5030	5030	5030	5030	0
175	20231108	162800	239032865	5030	5030	5030	5030	0
176	20231108	162700	239032865	5030	5030	5030	5030	0
177	20231108	162600	239032865	5030	5030	5030	5030	0
178	20231108	162500	239032865	5030	5030	5030	5030	0
179	20231108	162400	239032865	5030	5030	5030	5030	0
180	20231108	162300	239032865	5030	5030	5030	5030	0
181	20231108	162200	239032865	5030	5030	5030	5030	0
182	20231108	162100	239032865	5030	5030	5030	5030	1012
183	20231108	162000	239032865	5030	5030	5030	5030	0
184	20231108	161900	239032865	5030	5030	5030	5030	0
185	20231108	161800	239032865	5030	5030	5030	5030	0
186	20231108	161700	239032865	5030	5030	5030	5030	0
187	20231108	161600	239032865	5030	5030	5030	5030	0
188	20231108	161500	239032865	5030	5030	5030	5030	0
189	20231108	161400	239032865	5030	5030	5030	5030	0
190	20231108	161300	239032865	5030	5030	5030	5030	0
191	20231108	161200	239032865	5030	5030	5030	5030	0
192	20231108	161100	239032865	5030	5030	5030	5030	0
193	20231108	161000	239032865	5030	5030	5030	5030	0
194	20231108	160900	239032865	5030	5030	5030	5030	0
195	20231108	160800	239032865	5030	5030	5030	5030	0
196	20231108	160700	239032865	5030	5030	5030	5030	0
197	20231108	160600	239032865	5030	5030	5030	5030	0
198	20231108	160500	239032865	5030	5030	5030	5030	0
199	20231108	160400	239032865	5030	5030	5030	5030	0
200	20231108	160300	239032865	5030	5030	5030	5030	0
201	20231108	160200	239032865	5030	5030	5030	5030	0
202	20231108	160100	239032865	5030	5030	5030	5030	0
203	20231108	160000	239032865	5030	5030	5030	5030	0
204	20231108	155900	239032865	5030	5030	5030	5030	0
205	20231108	155800	239032865	5030	5030	5030	5030	0
206	20231108	155700	239032865	5030	5030	5030	5030	0
207	20231108	155600	239032865	5030	5030	5030	5030	0
208	20231108	155500	239032865	5030	5030	5030	5030	0
209	20231108	155400	239032865	5030	5030	5030	5030	0
210	20231108	155300	239032865	5030	5030	5030	5030	0
211	20231108	155200	239032865	5030	5030	5030	5030	0
212	20231108	155100	239032865	5030	5030	5030	5030	1012
213	20231108	155000	239032865	5030	5030	5030	5030	0
214	20231108	154900	239032865	5030	5030	5030	5030	0
215	20231108	154800	239032865	5030	5030	5030	5030	0
216	20231108	154700	239032865	5030	5030	5030	5030	0
217	20231108	154600	239032865	5030	5030	5030	5030	0
218	20231108	154500	239032865	5030	5030	5030	5030	0
219	20231108	154400	239032865	5030	5030	5030	5030	0
220	20231108	154300	239032865	5030	5030	5030	5030	0
221	20231108	154200	239032865	5030	5030	5030	5030	0
222	20231108	154100	239032865	5030	5030	5030	5030	0
223	20231108	154000	239032865	5030	5030	5030	5030	0
224	20231108	153900	239032865	5030	5030	5030	5030	0
225	20231108	153800	239032865	5030	5030	5030	5030	0
226	20231108	153700	239032865	5030	5030	5030	5030	0
227	20231108	153600	239032865	5030	5030	5030	5030	0
228	20231108	153500	239032865	5030	5030	5030	5030	0
229	20231108	153400	239032865	5030	5030	5030	5030	0
230	20231108	153300	239032865	5030	5030	5030	5030	0
231	20231108	153200	239032865	5030	5030	5030	5030	0
232	20231108	153100	239032865	5030	5030	5030	5030	0
233	20231108	153000	239032865	5030	5030	5030	5030	1012
234	20231108	152900	233942505	5010	5010	5010	5010	0
235	20231108	152800	233942505	5010	5010	5010	5010	0
236	20231108	152700	233942505	5010	5010	5010	5010	0
237	20231108	152600	233942505	5010	5010	5010	5010	0
238	20231108	152500	233942505	5010	5010	5010	5010	0
239	20231108	152400	233942505	5010	5010	5010	5010	0
240	20231108	152300	233942505	5010	5010	5010	5010	0
241	20231108	152200	233942505	5010	5010	5010	5010	0
242	20231108	152100	233942505	5010	5010	5010	5010	0
243	20231108	152000	233942505	5010	5010	5010	5010	0
244	20231108	151900	233942505	5010	4975	5010	4975	134
245	20231108	151800	233275670	5010	5010	5010	4970	45
246	20231108	151700	233050700	5010	5010	5010	5010	0
247	20231108	151600	233050700	5010	5010	5010	5010	0
248	20231108	151500	233050700	5010	5010	5010	5010	0
249	20231108	151400	233050700	5010	5010	5010	5010	0
250	20231108	151300	233050700	5010	4990	5010	4970	318
251	20231108	151200	231470180	5010	4970	5010	4970	380
252	20231108	151100	229579700	4970	4975	4975	4970	123
253	20231108	151000	228967890	4970	4990	4990	4970	408
254	20231108	150900	226937665	4990	4995	4995	4990	126
255	20231108	150800	226308315	5020	5020	5020	5020	0
256	20231108	150700	226308315	5020	5020	5020	5020	0
257	20231108	150600	226308315	5020	5020	5020	5020	2
258	20231108	150500	226298275	5010	5010	5010	5010	100
259	20231108	150400	225797275	5020	5010	5020	5010	100
260	20231108	150300	225296035	5030	5030	5030	5030	0
261	20231108	150200	225296035	5030	5030	5030	5030	0
262	20231108	150100	225296035	5030	5030	5030	5030	0
263	20231108	150000	225296035	5030	4990	5030	4990	212
264	20231108	145900	224237825	5030	5030	5030	5030	0
265	20231108	145800	224237825	5030	5030	5030	5030	0
266	20231108	145700	224237825	5030	5030	5030	5030	0
267	20231108	145600	224237825	5030	5030	5030	5030	0
268	20231108	145500	224237825	5030	5030	5030	5030	2
269	20231108	145400	224227765	5020	5020	5020	5020	103
270	20231108	145300	223710705	4995	4995	4995	4995	100
271	20231108	145200	223211205	4995	4995	4995	4995	100
272	20231108	145100	222711705	4995	4995	4995	4995	0
273	20231108	145000	222711705	4995	4995	4995	4995	2
274	20231108	144900	222701715	4980	4980	4980	4980	2
275	20231108	144800	222691755	4995	4980	4995	4980	3
276	20231108	144700	222676785	4995	4995	4995	4995	0
277	20231108	144600	222676785	4995	4995	4995	4995	0
278	20231108	144500	222676785	4995	4995	4995	4995	0
279	20231108	144400	222676785	4995	4995	4995	4995	0
280	20231108	144300	222676785	4995	4995	4995	4995	0
281	20231108	144200	222676785	4995	4995	4995	4995	0
282	20231108	144100	222676785	4995	4995	4995	4995	1
283	20231108	144000	222671790	4995	4995	4995	4995	0
284	20231108	143900	222671790	4995	4995	4995	4995	79
285	20231108	143800	222277185	4995	4995	4995	4995	0
286	20231108	143700	222277185	4995	4995	4995	4995	0
287	20231108	143600	222277185	4995	4995	4995	4995	1
288	20231108	143500	222272190	4995	4975	4995	4970	467
289	20231108	143400	219951030	5020	5020	5020	5020	0
290	20231108	143300	219951030	5020	5020	5020	5020	0
291	20231108	143200	219951030	5020	5020	5020	5010	40
292	20231108	143100	219750250	5020	5020	5020	5020	0
293	20231108	143000	219750250	5020	5010	5020	5010	11
294	20231108	142900	219695100	5010	5010	5010	5010	0
295	20231108	142800	219695100	5010	5010	5010	5010	0
296	20231108	142700	219695100	5010	5010	5010	5000	226
297	20231108	142600	218562890	5010	5010	5010	5010	0
298	20231108	142500	218562890	5010	5010	5010	5010	0
299	20231108	142400	218562890	5010	5010	5010	5010	0
300	20231108	142300	218562890	5010	5000	5010	5000	88
301	20231108	142200	218122800	5000	5000	5000	5000	2
302	20231108	142100	218112800	5010	5010	5010	5010	0
303	20231108	142000	218112800	5010	5010	5010	5010	0
304	20231108	141900	218112800	5010	5010	5010	5010	0
305	20231108	141800	218112800	5010	5010	5010	5010	0
306	20231108	141700	218112800	5010	5010	5010	5010	0
307	20231108	141600	218112800	5010	4975	5010	4975	41
308	20231108	141500	217908790	4975	4990	4990	4975	590
309	20231108	141400	214972185	5000	5000	5000	5000	1
310	20231108	141300	214967185	5000	5000	5000	5000	0
311	20231108	141200	214967185	5000	5000	5000	5000	0
312	20231108	141100	214967185	5000	5000	5000	5000	2
313	20231108	141000	214957185	4990	4990	4990	4990	42
314	20231108	140900	214747605	5000	5000	5000	5000	143
315	20231108	140800	214032605	4995	4995	4995	4995	0
316	20231108	140700	214032605	4995	4995	4995	4995	0
317	20231108	140600	214032605	4995	4995	4995	4995	257
318	20231108	140500	212748890	4995	5000	5000	4995	17
319	20231108	140400	212663950	5000	5000	5000	5000	25
320	20231108	140300	212538950	5000	5000	5000	5000	0
321	20231108	140200	212538950	5000	5000	5000	5000	194
322	20231108	140100	211568950	5030	5030	5030	5030	0
323	20231108	140000	211568950	5030	5030	5030	5030	0
324	20231108	135900	211568950	5030	5030	5030	5030	0
325	20231108	135800	211568950	5030	5000	5030	5000	35
326	20231108	135700	211393800	5030	5030	5030	5030	0
327	20231108	135600	211393800	5030	5030	5030	5030	0
328	20231108	135500	211393800	5030	5030	5030	5030	0
329	20231108	135400	211393800	5030	5030	5030	5030	0
330	20231108	135300	211393800	5030	5030	5030	5030	0
331	20231108	135200	211393800	5030	5010	5030	5010	7
332	20231108	135100	211358710	4995	5010	5010	4995	277
333	20231108	135000	209974225	5030	5030	5030	5000	414
334	20231108	134900	207896235	5050	5050	5050	5050	0
335	20231108	134800	207896235	5050	5050	5050	5050	0
336	20231108	134700	207896235	5050	5030	5050	5030	25
337	20231108	134600	207770295	5050	5040	5050	5040	50
338	20231108	134500	207518245	5050	5050	5050	5050	0
339	20231108	134400	207518245	5050	5050	5050	5050	0
340	20231108	134300	207518245	5050	5050	5050	5050	0
341	20231108	134200	207518245	5050	5050	5050	5050	0
342	20231108	134100	207518245	5050	5050	5050	5050	0
343	20231108	134000	207518245	5050	5050	5050	5050	0
344	20231108	133900	207518245	5050	5050	5050	5050	0
345	20231108	133800	207518245	5050	5050	5050	5050	0
346	20231108	133700	207518245	5050	5050	5050	5050	0
347	20231108	133600	207518245	5050	5050	5050	5050	0
348	20231108	133500	207518245	5050	5050	5050	5050	0
349	20231108	133400	207518245	5050	5050	5050	5050	49
350	20231108	133300	207270795	5050	5050	5050	5050	0
351	20231108	133200	207270795	5050	5050	5050	5050	0
352	20231108	133100	207270795	5050	5050	5050	5050	0
353	20231108	133000	207270795	5050	5050	5050	5050	0
354	20231108	132900	207270795	5050	5050	5050	5050	0
355	20231108	132800	207270795	5050	5050	5050	5050	0
356	20231108	132700	207270795	5050	5050	5050	5050	3
357	20231108	132600	207255645	5010	5010	5010	5010	20
358	20231108	132500	207155445	5060	5060	5060	5060	21
359	20231108	132400	207049185	5060	5060	5060	5060	0
360	20231108	132300	207049185	5060	5060	5060	5060	0
361	20231108	132200	207049185	5060	5060	5060	5060	0
362	20231108	132100	207049185	5060	5060	5060	5060	0
363	20231108	132000	207049185	5060	5060	5060	5060	0
364	20231108	131900	207049185	5060	5060	5060	5060	0
365	20231108	131800	207049185	5060	5060	5060	5060	0
366	20231108	131700	207049185	5060	5060	5060	5060	0
367	20231108	131600	207049185	5060	5060	5070	4990	235
368	20231108	131500	205874945	5060	5060	5060	5060	0
369	20231108	131400	205874945	5060	5060	5060	5060	1
370	20231108	131300	205869885	5060	5060	5060	5060	22
371	20231108	131200	205758565	5060	5050	5060	5050	125
372	20231108	131100	205126075	5060	5060	5060	5060	0
373	20231108	131000	205126075	5060	5060	5060	5060	0
374	20231108	130900	205126075	5060	5060	5060	5060	0
375	20231108	130800	205126075	5060	5060	5060	5060	0
376	20231108	130700	205126075	5060	5060	5060	5060	0
377	20231108	130600	205126075	5060	5060	5060	5060	0
378	20231108	130500	205126075	5060	5060	5060	5060	0
379	20231108	130400	205126075	5060	5060	5060	5060	0
380	20231108	130300	205126075	5060	5060	5060	5060	4
381	20231108	130200	205105835	5040	5040	5060	5040	203
382	20231108	130100	204082675	5060	5060	5060	5060	0
383	20231108	130000	204082675	5060	5050	5060	5040	59
384	20231108	125900	203785145	5030	5010	5030	5010	1228
385	20231108	125800	197623005	5010	5010	5010	5010	3
386	20231108	125700	197607975	5000	5000	5000	5000	0
387	20231108	125600	197607975	5000	5000	5000	5000	0
388	20231108	125500	197607975	5000	5000	5000	5000	0
389	20231108	125400	197607975	5000	4990	5000	4990	761
390	20231108	125300	193807505	4990	4990	4990	4990	0
391	20231108	125200	193807505	4990	4990	4990	4990	0
392	20231108	125100	193807505	4990	4990	4990	4990	0
393	20231108	125000	193807505	4990	4990	4990	4990	0
394	20231108	124900	193807505	4990	4990	4990	4990	0
395	20231108	124800	193807505	4990	4990	4990	4990	0
396	20231108	124700	193807505	4990	4990	4990	4990	0
397	20231108	124600	193807505	4990	4990	4990	4990	0
398	20231108	124500	193807505	4990	4990	4990	4990	0
399	20231108	124400	193807505	4990	4990	4990	4990	0
400	20231108	124300	193807505	4990	4990	4990	4990	0
401	20231108	124200	193807505	4990	4985	4990	4985	52
402	20231108	124100	193548275	4985	4985	4985	4985	46
403	20231108	124000	193318965	4985	4985	4985	4985	0
404	20231108	123900	193318965	4985	4985	4985	4985	0
405	20231108	123800	193318965	4985	4980	4985	4980	104
406	20231108	123700	192800710	4980	4980	4980	4980	4
407	20231108	123600	192780790	4955	4985	4985	4955	958
408	20231108	123500	188030355	4990	4990	4990	4990	0
409	20231108	123400	188030355	4990	4990	4990	4990	0
410	20231108	123300	188030355	4990	4980	4990	4960	227
411	20231108	123200	186903345	4960	4965	4965	4960	500
412	20231108	123100	184422980	5000	5000	5000	5000	51
413	20231108	123000	184167980	4965	4965	4965	4965	0
414	20231108	122900	184167980	4965	4965	4965	4965	0
415	20231108	122800	184167980	4965	4960	4965	4960	73
416	20231108	122700	183805750	4965	4990	4990	4965	1262
417	20231108	122600	177534830	5030	5030	5030	5030	0
418	20231108	122500	177534830	5030	5030	5030	5030	3
419	20231108	122400	177519740	4995	4995	4995	4995	134
420	20231108	122300	176850410	4995	4995	4995	4995	21
421	20231108	122200	176745515	5030	5020	5030	4980	205
422	20231108	122100	175720225	5030	5030	5030	5030	0
423	20231108	122000	175720225	5030	5020	5030	5020	8
424	20231108	121900	175680035	5030	5030	5030	5030	0
425	20231108	121800	175680035	5030	5030	5030	5030	0
426	20231108	121700	175680035	5030	5030	5030	5030	0
427	20231108	121600	175680035	5030	5030	5030	5030	1
428	20231108	121500	175675005	5030	5030	5030	5030	85
429	20231108	121400	175247455	5030	5010	5030	5010	320
430	20231108	121300	173642065	5010	5010	5010	5010	0
431	20231108	121200	173642065	5010	5010	5010	5010	50
432	20231108	121100	173391565	5010	5010	5010	5010	0
433	20231108	121000	173391565	5010	5010	5010	5010	401
434	20231108	120900	171382555	5010	5010	5010	5010	0
435	20231108	120800	171382555	5010	5010	5010	5010	3
436	20231108	120700	171367525	4990	5000	5000	4990	22
437	20231108	120600	171257660	5010	5010	5010	5010	0
438	20231108	120500	171257660	5010	5000	5010	5000	2
439	20231108	120400	171247650	5010	5010	5010	5010	0
440	20231108	120300	171247650	5010	5010	5010	5010	0
441	20231108	120200	171247650	5010	5010	5010	5010	0
442	20231108	120100	171247650	5010	5010	5010	5010	0
443	20231108	120000	171247650	5010	5010	5010	5010	0
444	20231108	115900	171247650	5010	5010	5010	5010	0
445	20231108	115800	171247650	5010	5010	5010	5010	0
446	20231108	115700	171247650	5010	5010	5010	5010	0
447	20231108	115600	171247650	5010	5010	5010	5010	1
448	20231108	115500	171242640	5010	5010	5010	5010	0
449	20231108	115400	171242640	5010	5010	5010	5010	0
450	20231108	115300	171242640	5010	5010	5010	5010	0
451	20231108	115200	171242640	5010	5010	5010	5010	10
452	20231108	115100	171192540	5010	5010	5010	5010	1
453	20231108	115000	171187530	5010	5010	5010	5010	0
454	20231108	114900	171187530	5010	5010	5010	5010	0
455	20231108	114800	171187530	5010	5010	5010	5010	0
456	20231108	114700	171187530	5010	5010	5010	5010	0
457	20231108	114600	171187530	5010	5010	5010	5010	0
458	20231108	114500	171187530	5010	5010	5010	5010	0
459	20231108	114400	171187530	5010	5010	5010	5010	1
460	20231108	114300	171182520	5010	5010	5010	5010	0
461	20231108	114200	171182520	5010	5010	5010	5010	0
462	20231108	114100	171182520	5010	5010	5010	5010	0
463	20231108	114000	171182520	5010	5010	5010	5010	0
464	20231108	113900	171182520	5010	5010	5010	5010	0
465	20231108	113800	171182520	5010	5010	5010	5010	1
466	20231108	113700	171177510	5010	5010	5010	5010	50
467	20231108	113600	170927010	5010	5010	5010	5010	199
468	20231108	113500	169930020	5010	5010	5010	5010	0
469	20231108	113400	169930020	5010	5010	5010	5010	0
470	20231108	113300	169930020	5010	5010	5010	5010	1
471	20231108	113200	169925010	5010	5010	5010	5010	0
472	20231108	113100	169925010	5010	5010	5010	5010	0
473	20231108	113000	169925010	5010	5010	5010	5010	0
474	20231108	112900	169925010	5010	5010	5010	5010	0
475	20231108	112800	169925010	5010	5010	5010	5010	0
476	20231108	112700	169925010	5010	5010	5010	5010	0
477	20231108	112600	169925010	5010	5010	5010	5010	0
478	20231108	112500	169925010	5010	5010	5010	5010	0
479	20231108	112400	169925010	5010	5010	5010	5010	10
480	20231108	112300	169874910	5010	5010	5010	5010	0
481	20231108	112200	169874910	5010	5010	5010	5010	178
482	20231108	112100	168983130	5020	5020	5020	5010	135
483	20231108	112000	168306520	5010	5010	5010	5010	480
484	20231108	111900	165901720	5010	5010	5010	5010	0
485	20231108	111800	165901720	5010	5010	5010	5010	0
486	20231108	111700	165901720	5010	5010	5010	5010	0
487	20231108	111600	165901720	5010	5010	5010	5010	0
488	20231108	111500	165901720	5010	5010	5010	5010	0
489	20231108	111400	165901720	5010	5010	5010	5010	0
490	20231108	111300	165901720	5010	5010	5010	5010	0
491	20231108	111200	165901720	5010	5010	5010	5010	20
492	20231108	111100	165801520	5020	5020	5020	5020	0
493	20231108	111000	165801520	5020	5020	5020	5020	10
494	20231108	110900	165751320	5020	5020	5020	5020	0
495	20231108	110800	165751320	5020	5020	5020	5020	0
496	20231108	110700	165751320	5020	5020	5020	5020	0
497	20231108	110600	165751320	5020	5020	5020	5020	0
498	20231108	110500	165751320	5020	5020	5020	5020	0
499	20231108	110400	165751320	5020	5020	5020	5020	1
500	20231108	110300	165746300	5020	5020	5020	5020	0
501	20231108	110200	165746300	5020	5020	5020	5020	1
502	20231108	110100	165741280	5020	5020	5020	5020	1
503	20231108	110000	165736260	5030	5030	5030	5030	0
504	20231108	105900	165736260	5030	5030	5030	5030	0
505	20231108	105800	165736260	5030	5010	5030	5010	62
506	20231108	105700	165425500	5030	5030	5030	5030	0
507	20231108	105600	165425500	5030	5020	5030	5020	11
508	20231108	105500	165370260	5000	5000	5000	5000	0
509	20231108	105400	165370260	5000	5000	5000	5000	80
510	20231108	105300	164970260	5020	5020	5020	5020	0
511	20231108	105200	164970260	5020	5020	5020	5020	0
512	20231108	105100	164970260	5020	5010	5020	5010	21
513	20231108	105000	164865020	4980	5000	5000	4980	1000
514	20231108	104900	159885000	5020	5020	5020	5020	0
515	20231108	104800	159885000	5020	5020	5020	5020	50
516	20231108	104700	159634000	5020	5020	5020	5020	7
517	20231108	104600	159598860	5020	5010	5020	5010	79
518	20231108	104500	159202500	5010	5010	5010	5010	1
519	20231108	104400	159197490	5040	5040	5040	5040	0
520	20231108	104300	159197490	5040	5040	5040	5040	0
521	20231108	104200	159197490	5040	5040	5040	5040	0
522	20231108	104100	159197490	5040	5040	5040	5040	30
523	20231108	104000	159046290	5040	5050	5050	4975	556
524	20231108	103900	156267385	5030	5050	5050	4995	415
525	20231108	103800	154192480	5050	5050	5050	5050	0
526	20231108	103700	154192480	5050	5050	5050	5050	0
527	20231108	103600	154192480	5050	5050	5050	5050	0
528	20231108	103500	154192480	5050	5050	5050	5050	21
529	20231108	103400	154086430	5050	5050	5050	5050	0
530	20231108	103300	154086430	5050	5010	5050	5000	352
531	20231108	103200	152324940	5040	5040	5040	5040	0
532	20231108	103100	152324940	5040	5040	5040	5040	30
533	20231108	103000	152173740	5040	5050	5050	5040	296
534	20231108	102900	150681580	4980	5030	5030	4980	9835
535	20231108	102800	101668670	5040	5040	5040	5040	167
536	20231108	102700	100826990	5060	5060	5060	5060	1
537	20231108	102600	100821930	5040	5040	5040	5040	2
538	20231108	102500	100811850	5070	5070	5070	5070	0
539	20231108	102400	100811850	5070	5050	5070	5030	1819
540	20231108	102300	91651130	5080	5070	5080	5070	4
541	20231108	102200	91630820	5060	5060	5060	5060	28
542	20231108	102100	91489140	5080	5080	5080	5080	20
543	20231108	102000	91387540	5080	5080	5080	5080	0
544	20231108	101900	91387540	5080	5060	5080	5060	222
545	20231108	101800	90263780	5060	5060	5060	5060	0
546	20231108	101700	90263780	5060	5070	5070	5060	3
547	20231108	101600	90248590	5080	5080	5080	5080	1
548	20231108	101500	90243510	5080	5080	5080	5080	0
549	20231108	101400	90243510	5080	5080	5080	5080	20
550	20231108	101300	90141910	5080	5070	5080	5070	23
551	20231108	101200	90025080	5080	5080	5080	5080	0
552	20231108	101100	90025080	5080	5080	5080	5080	0
553	20231108	101000	90025080	5080	5080	5080	5080	1
554	20231108	100900	90020000	5080	5070	5080	5070	200
555	20231108	100800	89004700	5070	5070	5070	5070	0
556	20231108	100700	89004700	5070	5070	5070	5070	0
557	20231108	100600	89004700	5070	5070	5070	5070	0
558	20231108	100500	89004700	5070	5070	5070	5070	4
559	20231108	100400	88984420	5050	5060	5060	5050	64
560	20231108	100300	88661160	5070	5070	5070	5070	0
561	20231108	100200	88661160	5070	5060	5070	5060	11
562	20231108	100100	88605400	5050	5050	5050	5050	182
563	20231108	100000	87686300	5050	5060	5060	5050	18
564	20231108	095900	87595390	5050	5060	5060	5050	1404
565	20231108	095800	80499190	5060	5060	5060	5060	0
566	20231108	095700	80499190	5060	5060	5060	5060	0
567	20231108	095600	80499190	5060	5060	5060	5060	2000
568	20231108	095500	70379190	5090	5090	5090	5090	2
569	20231108	095400	70369010	5080	5090	5090	5080	359
570	20231108	095300	68544320	5120	5120	5120	5120	0
571	20231108	095200	68544320	5120	5120	5120	5120	0
572	20231108	095100	68544320	5120	5120	5120	5120	0
573	20231108	095000	68544320	5120	5100	5120	5100	118
574	20231108	094900	67942460	5100	5100	5100	5100	5
575	20231108	094800	67916960	5120	5120	5120	5120	10
576	20231108	094700	67865760	5130	5130	5130	5130	4
577	20231108	094600	67845240	5120	5120	5120	5120	1
578	20231108	094500	67840120	5140	5090	5140	5090	5000
579	20231108	094400	42168680	5100	5080	5100	5080	20
580	20231108	094300	42067000	5100	5080	5100	5080	196
581	20231108	094200	41071080	5080	5090	5100	5080	1004
582	20231108	094100	35953020	5090	5090	5090	5090	11
583	20231108	094000	35897030	5080	5080	5090	5080	169
584	20231108	093900	35038430	5090	5090	5090	5090	210
585	20231108	093800	33969530	5090	5090	5090	5090	1
586	20231108	093700	33964440	5090	5090	5090	5090	0
587	20231108	093600	33964440	5090	5090	5090	5090	50
588	20231108	093500	33709940	5090	5090	5090	5090	22
589	20231108	093400	33597960	5080	5080	5080	5080	52
590	20231108	093300	33333800	5090	5090	5090	5090	11
591	20231108	093200	33277810	5090	5090	5090	5090	0
592	20231108	093100	33277810	5090	5080	5090	5080	998
593	20231108	093000	28207860	5080	5080	5080	5080	2
594	20231108	092900	28197700	5080	5080	5080	5080	12
595	20231108	092800	28136740	5080	5080	5080	5080	1
596	20231108	092700	28131660	5080	5080	5080	5080	0
597	20231108	092600	28131660	5080	5070	5080	5070	44
598	20231108	092500	27908490	5060	5060	5060	5060	1
599	20231108	092400	27903430	5070	5060	5070	5060	500
600	20231108	092300	25368440	5070	5050	5070	5050	25
601	20231108	092200	25242130	5050	5050	5050	5050	8
602	20231108	092100	25201730	5050	5050	5050	5050	21
603	20231108	092000	25095680	5080	5060	5080	5060	12
604	20231108	091900	25034920	5080	5050	5080	5050	1090
605	20231108	091800	19529720	5050	5050	5050	5050	0
606	20231108	091700	19529720	5050	5050	5050	5050	0
607	20231108	091600	19529720	5050	5050	5050	5050	0
608	20231108	091500	19529720	5050	5050	5050	5050	0
609	20231108	091400	19529720	5050	5030	5050	5010	120
610	20231108	091300	18926100	5070	5070	5070	5070	0
611	20231108	091200	18926100	5070	5070	5070	5070	200
612	20231108	091100	17912100	5070	5070	5070	5070	0
613	20231108	091000	17912100	5070	5080	5080	5030	139
614	20231108	090900	17212590	5050	5050	5050	5050	65
615	20231108	090800	16884340	5030	5070	5080	5030	401
616	20231108	090700	14851280	5070	5080	5080	5030	413
617	20231108	090600	12757370	5030	5070	5080	5030	199
618	20231108	090500	11746630	5060	5030	5060	5030	234
619	20231108	090400	10562620	5060	5060	5060	5030	58
620	20231108	090300	10269170	5060	5060	5060	5060	33
621	20231108	090200	10102190	5030	5060	5070	5030	521
622	20231108	090100	7480860	5030	5050	5050	5030	17
623	20231108	090000	7395030	5010	5010	5010	5010	1467