KissMeData/017480/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	190200	95561515	5050	5050	5050	5050	323
3	20231115	190100	95561515	5050	5050	5050	5050	0
4	20231115	190000	95561515	5050	5050	5050	5050	0
5	20231115	185900	95561515	5050	5050	5050	5050	0
6	20231115	185800	95561515	5050	5050	5050	5050	0
7	20231115	185700	95561515	5050	5050	5050	5050	0
8	20231115	185600	95561515	5050	5050	5050	5050	0
9	20231115	185500	95561515	5050	5050	5050	5050	0
10	20231115	185400	95561515	5050	5050	5050	5050	0
11	20231115	185300	95561515	5050	5050	5050	5050	0
12	20231115	185200	95561515	5050	5050	5050	5050	0
13	20231115	185100	95561515	5050	5050	5050	5050	0
14	20231115	185000	95561515	5050	5050	5050	5050	0
15	20231115	184900	95561515	5050	5050	5050	5050	0
16	20231115	184800	95561515	5050	5050	5050	5050	0
17	20231115	184700	95561515	5050	5050	5050	5050	0
18	20231115	184600	95561515	5050	5050	5050	5050	0
19	20231115	184500	95561515	5050	5050	5050	5050	0
20	20231115	184400	95561515	5050	5050	5050	5050	0
21	20231115	184300	95561515	5050	5050	5050	5050	0
22	20231115	184200	95561515	5050	5050	5050	5050	0
23	20231115	184100	95561515	5050	5050	5050	5050	0
24	20231115	184000	95561515	5050	5050	5050	5050	0
25	20231115	183900	95561515	5050	5050	5050	5050	0
26	20231115	183800	95561515	5050	5050	5050	5050	0
27	20231115	183700	95561515	5050	5050	5050	5050	0
28	20231115	183600	95561515	5050	5050	5050	5050	0
29	20231115	183500	95561515	5050	5050	5050	5050	0
30	20231115	183400	95561515	5050	5050	5050	5050	0
31	20231115	183300	95561515	5050	5050	5050	5050	0
32	20231115	183200	95561515	5050	5050	5050	5050	323
33	20231115	183100	95561515	5050	5050	5050	5050	0
34	20231115	183000	95561515	5050	5050	5050	5050	0
35	20231115	182900	95561515	5050	5050	5050	5050	0
36	20231115	182800	95561515	5050	5050	5050	5050	0
37	20231115	182700	95561515	5050	5050	5050	5050	0
38	20231115	182600	95561515	5050	5050	5050	5050	0
39	20231115	182500	95561515	5050	5050	5050	5050	0
40	20231115	182400	95561515	5050	5050	5050	5050	0
41	20231115	182300	95561515	5050	5050	5050	5050	0
42	20231115	182200	95561515	5050	5050	5050	5050	0
43	20231115	182100	95561515	5050	5050	5050	5050	0
44	20231115	182000	95561515	5050	5050	5050	5050	0
45	20231115	181900	95561515	5050	5050	5050	5050	0
46	20231115	181800	95561515	5050	5050	5050	5050	0
47	20231115	181700	95561515	5050	5050	5050	5050	0
48	20231115	181600	95561515	5050	5050	5050	5050	0
49	20231115	181500	95561515	5050	5050	5050	5050	0
50	20231115	181400	95561515	5050	5050	5050	5050	0
51	20231115	181300	95561515	5050	5050	5050	5050	0
52	20231115	181200	95561515	5050	5050	5050	5050	0
53	20231115	181100	95561515	5050	5050	5050	5050	0
54	20231115	181000	95561515	5050	5050	5050	5050	0
55	20231115	180900	95561515	5050	5050	5050	5050	0
56	20231115	180800	95561515	5050	5050	5050	5050	0
57	20231115	180700	95561515	5050	5050	5050	5050	0
58	20231115	180600	95561515	5050	5050	5050	5050	0
59	20231115	180500	95561515	5050	5050	5050	5050	0
60	20231115	180400	95561515	5050	5050	5050	5050	0
61	20231115	180300	95561515	5050	5050	5050	5050	0
62	20231115	180200	95561515	5050	5050	5050	5050	323
63	20231115	180100	95561515	5050	5050	5050	5050	0
64	20231115	180000	95561515	5050	5050	5050	5050	0
65	20231115	175900	95561515	5050	5050	5050	5050	0
66	20231115	175800	95561515	5050	5050	5050	5050	0
67	20231115	175700	95561515	5050	5050	5050	5050	0
68	20231115	175600	95561515	5050	5050	5050	5050	0
69	20231115	175500	95561515	5050	5050	5050	5050	0
70	20231115	175400	95561515	5050	5050	5050	5050	0
71	20231115	175300	95561515	5050	5050	5050	5050	0
72	20231115	175200	95561515	5050	5050	5050	5050	0
73	20231115	175100	95561515	5050	5050	5050	5050	0
74	20231115	175000	95561515	5050	5050	5050	5050	0
75	20231115	174900	95561515	5050	5050	5050	5050	0
76	20231115	174800	95561515	5050	5050	5050	5050	0
77	20231115	174700	95561515	5050	5050	5050	5050	0
78	20231115	174600	95561515	5050	5050	5050	5050	0
79	20231115	174500	95561515	5050	5050	5050	5050	0
80	20231115	174400	95561515	5050	5050	5050	5050	0
81	20231115	174300	95561515	5050	5050	5050	5050	0
82	20231115	174200	95561515	5050	5050	5050	5050	0
83	20231115	174100	95561515	5050	5050	5050	5050	0
84	20231115	174000	95561515	5050	5050	5050	5050	0
85	20231115	173900	95561515	5050	5050	5050	5050	0
86	20231115	173800	95561515	5050	5050	5050	5050	0
87	20231115	173700	95561515	5050	5050	5050	5050	0
88	20231115	173600	95561515	5050	5050	5050	5050	0
89	20231115	173500	95561515	5050	5050	5050	5050	0
90	20231115	173400	95561515	5050	5050	5050	5050	0
91	20231115	173300	95561515	5050	5050	5050	5050	0
92	20231115	173200	95561515	5050	5050	5050	5050	323
93	20231115	173100	95561515	5050	5050	5050	5050	0
94	20231115	173000	95561515	5050	5050	5050	5050	0
95	20231115	172900	95561515	5050	5050	5050	5050	0
96	20231115	172800	95561515	5050	5050	5050	5050	0
97	20231115	172700	95561515	5050	5050	5050	5050	0
98	20231115	172600	95561515	5050	5050	5050	5050	0
99	20231115	172500	95561515	5050	5050	5050	5050	0
100	20231115	172400	95561515	5050	5050	5050	5050	0
101	20231115	172300	95561515	5050	5050	5050	5050	0
102	20231115	172200	95561515	5050	5050	5050	5050	0
103	20231115	172100	95561515	5050	5050	5050	5050	0
104	20231115	172000	95561515	5050	5050	5050	5050	0
105	20231115	171900	95561515	5050	5050	5050	5050	0
106	20231115	171800	95561515	5050	5050	5050	5050	0
107	20231115	171700	95561515	5050	5050	5050	5050	0
108	20231115	171600	95561515	5050	5050	5050	5050	0
109	20231115	171500	95561515	5050	5050	5050	5050	0
110	20231115	171400	95561515	5050	5050	5050	5050	0
111	20231115	171300	95561515	5050	5050	5050	5050	0
112	20231115	171200	95561515	5050	5050	5050	5050	0
113	20231115	171100	95561515	5050	5050	5050	5050	0
114	20231115	171000	95561515	5050	5050	5050	5050	0
115	20231115	170900	95561515	5050	5050	5050	5050	0
116	20231115	170800	95561515	5050	5050	5050	5050	0
117	20231115	170700	95561515	5050	5050	5050	5050	0
118	20231115	170600	95561515	5050	5050	5050	5050	0
119	20231115	170500	95561515	5050	5050	5050	5050	0
120	20231115	170400	95561515	5050	5050	5050	5050	0
121	20231115	170300	95561515	5050	5050	5050	5050	0
122	20231115	170200	95561515	5050	5050	5050	5050	323
123	20231115	170100	95561515	5050	5050	5050	5050	0
124	20231115	170000	95561515	5050	5050	5050	5050	0
125	20231115	165900	95561515	5050	5050	5050	5050	0
126	20231115	165800	95561515	5050	5050	5050	5050	0
127	20231115	165700	95561515	5050	5050	5050	5050	0
128	20231115	165600	95561515	5050	5050	5050	5050	0
129	20231115	165500	95561515	5050	5050	5050	5050	0
130	20231115	165400	95561515	5050	5050	5050	5050	0
131	20231115	165300	95561515	5050	5050	5050	5050	0
132	20231115	165200	95561515	5050	5050	5050	5050	0
133	20231115	165100	95561515	5050	5050	5050	5050	0
134	20231115	165000	95561515	5050	5050	5050	5050	0
135	20231115	164900	95561515	5050	5050	5050	5050	0
136	20231115	164800	95561515	5050	5050	5050	5050	0
137	20231115	164700	95561515	5050	5050	5050	5050	0
138	20231115	164600	95561515	5050	5050	5050	5050	0
139	20231115	164500	95561515	5050	5050	5050	5050	0
140	20231115	164400	95561515	5050	5050	5050	5050	0
141	20231115	164300	95561515	5050	5050	5050	5050	0
142	20231115	164200	95561515	5050	5050	5050	5050	0
143	20231115	164100	95561515	5050	5050	5050	5050	0
144	20231115	164000	95561515	5050	5050	5050	5050	0
145	20231115	163900	95561515	5050	5050	5050	5050	0
146	20231115	163800	95561515	5050	5050	5050	5050	0
147	20231115	163700	95561515	5050	5050	5050	5050	0
148	20231115	163600	95561515	5050	5050	5050	5050	0
149	20231115	163500	95561515	5050	5050	5050	5050	0
150	20231115	163400	95561515	5050	5050	5050	5050	0
151	20231115	163300	95561515	5050	5050	5050	5050	0
152	20231115	163200	95561515	5050	5050	5050	5050	323
153	20231115	163100	95561515	5050	5050	5050	5050	0
154	20231115	163000	95561515	5050	5050	5050	5050	0
155	20231115	162900	95561515	5050	5050	5050	5050	0
156	20231115	162800	95561515	5050	5050	5050	5050	0
157	20231115	162700	95561515	5050	5050	5050	5050	0
158	20231115	162600	95561515	5050	5050	5050	5050	0
159	20231115	162500	95561515	5050	5050	5050	5050	0
160	20231115	162400	95561515	5050	5050	5050	5050	0
161	20231115	162300	95561515	5050	5050	5050	5050	0
162	20231115	162200	95561515	5050	5050	5050	5050	0
163	20231115	162100	95561515	5050	5050	5050	5050	0
164	20231115	162000	95561515	5050	5050	5050	5050	0
165	20231115	161900	95561515	5050	5050	5050	5050	0
166	20231115	161800	95561515	5050	5050	5050	5050	0
167	20231115	161700	95561515	5050	5050	5050	5050	0
168	20231115	161600	95561515	5050	5050	5050	5050	0
169	20231115	161500	95561515	5050	5050	5050	5050	0
170	20231115	161400	95561515	5050	5050	5050	5050	0
171	20231115	161300	95561515	5050	5050	5050	5050	0
172	20231115	161200	95561515	5050	5050	5050	5050	0
173	20231115	161100	95561515	5050	5050	5050	5050	0
174	20231115	161000	95561515	5050	5050	5050	5050	0
175	20231115	160900	95561515	5050	5050	5050	5050	0
176	20231115	160800	95561515	5050	5050	5050	5050	0
177	20231115	160700	95561515	5050	5050	5050	5050	0
178	20231115	160600	95561515	5050	5050	5050	5050	0
179	20231115	160500	95561515	5050	5050	5050	5050	0
180	20231115	160400	95561515	5050	5050	5050	5050	0
181	20231115	160300	95561515	5050	5050	5050	5050	0
182	20231115	160200	95561515	5050	5050	5050	5050	323
183	20231115	160100	95561515	5050	5050	5050	5050	0
184	20231115	160000	95561515	5050	5050	5050	5050	0
185	20231115	155900	95561515	5050	5050	5050	5050	0
186	20231115	155800	95561515	5050	5050	5050	5050	0
187	20231115	155700	95561515	5050	5050	5050	5050	0
188	20231115	155600	95561515	5050	5050	5050	5050	0
189	20231115	155500	95561515	5050	5050	5050	5050	0
190	20231115	155400	95561515	5050	5050	5050	5050	0
191	20231115	155300	95561515	5050	5050	5050	5050	0
192	20231115	155200	95561515	5050	5050	5050	5050	0
193	20231115	155100	95561515	5050	5050	5050	5050	0
194	20231115	155000	95561515	5050	5050	5050	5050	0
195	20231115	154900	95561515	5050	5050	5050	5050	0
196	20231115	154800	95561515	5050	5050	5050	5050	0
197	20231115	154700	95561515	5050	5050	5050	5050	0
198	20231115	154600	95561515	5050	5050	5050	5050	0
199	20231115	154500	95561515	5050	5050	5050	5050	0
200	20231115	154400	95561515	5050	5050	5050	5050	0
201	20231115	154300	95561515	5050	5050	5050	5050	0
202	20231115	154200	95561515	5050	5050	5050	5050	0
203	20231115	154100	95561515	5050	5050	5050	5050	0
204	20231115	154000	95561515	5050	5050	5050	5050	0
205	20231115	153900	95561515	5050	5050	5050	5050	0
206	20231115	153800	95561515	5050	5050	5050	5050	0
207	20231115	153700	95561515	5050	5050	5050	5050	0
208	20231115	153600	95561515	5050	5050	5050	5050	0
209	20231115	153500	95561515	5050	5050	5050	5050	0
210	20231115	153400	95561515	5050	5050	5050	5050	0
211	20231115	153300	95561515	5050	5050	5050	5050	0
212	20231115	153200	95561515	5050	5050	5050	5050	323
213	20231115	153100	95561515	5050	5050	5050	5050	0
214	20231115	153000	95561515	5050	5050	5050	5050	323
215	20231115	152900	93930365	5030	5030	5030	5030	0
216	20231115	152800	93930365	5030	5030	5030	5030	0
217	20231115	152700	93930365	5030	5030	5030	5030	0
218	20231115	152600	93930365	5030	5030	5030	5030	0
219	20231115	152500	93930365	5030	5030	5030	5030	0
220	20231115	152400	93930365	5030	5030	5030	5030	0
221	20231115	152300	93930365	5030	5030	5030	5030	0
222	20231115	152200	93930365	5030	5030	5030	5030	0
223	20231115	152100	93930365	5030	5030	5030	5030	0
224	20231115	152000	93930365	5030	5030	5030	5030	0
225	20231115	151900	93930365	5030	5030	5030	5030	0
226	20231115	151800	93930365	5030	5030	5030	5030	0
227	20231115	151700	93930365	5030	5030	5030	5030	0
228	20231115	151600	93930365	5030	5030	5030	5030	0
229	20231115	151500	93930365	5030	5030	5030	5030	0
230	20231115	151400	93930365	5030	5030	5030	5030	0
231	20231115	151300	93930365	5030	5040	5040	5030	422
232	20231115	151200	91803705	5030	5030	5030	5030	12
233	20231115	151100	91743345	5030	5030	5030	5030	0
234	20231115	151000	91743345	5030	5040	5040	5030	24
235	20231115	150900	91622525	5040	5040	5040	5040	0
236	20231115	150800	91622525	5040	5040	5040	5040	20
237	20231115	150700	91521725	5020	5020	5020	5020	0
238	20231115	150600	91521725	5020	5020	5020	5020	0
239	20231115	150500	91521725	5020	5020	5020	5020	0
240	20231115	150400	91521725	5020	5020	5020	5020	0
241	20231115	150300	91521725	5020	5030	5030	5020	240
242	20231115	150200	90316895	5040	5040	5040	5040	50
243	20231115	150100	90064895	5040	5040	5040	5040	0
244	20231115	150000	90064895	5040	5040	5040	5040	0
245	20231115	145900	90064895	5040	5040	5040	5040	0
246	20231115	145800	90064895	5040	5040	5040	5040	0
247	20231115	145700	90064895	5040	5040	5040	5040	0
248	20231115	145600	90064895	5040	5040	5040	5040	0
249	20231115	145500	90064895	5040	5040	5040	5040	1
250	20231115	145400	90059855	5020	5020	5020	5020	0
251	20231115	145300	90059855	5020	5020	5020	5020	0
252	20231115	145200	90059855	5020	5020	5020	5020	0
253	20231115	145100	90059855	5020	5020	5020	5020	0
254	20231115	145000	90059855	5020	5020	5020	5020	0
255	20231115	144900	90059855	5020	5020	5020	5020	0
256	20231115	144800	90059855	5020	5020	5020	5020	0
257	20231115	144700	90059855	5020	5020	5020	5020	10
258	20231115	144600	90009655	5030	5030	5030	5030	55
259	20231115	144500	89733005	5020	5020	5020	5020	0
260	20231115	144400	89733005	5020	5020	5020	5020	0
261	20231115	144300	89733005	5020	5020	5020	5020	0
262	20231115	144200	89733005	5020	5020	5020	5020	0
263	20231115	144100	89733005	5020	5020	5020	5020	0
264	20231115	144000	89733005	5020	5030	5030	5020	122
265	20231115	143900	89120515	5020	5020	5020	5020	175
266	20231115	143800	88242015	5030	5030	5030	5030	0
267	20231115	143700	88242015	5030	5030	5030	5030	0
268	20231115	143600	88242015	5030	5030	5030	5030	5
269	20231115	143500	88216865	5030	5030	5030	5030	0
270	20231115	143400	88216865	5030	5030	5030	5030	10
271	20231115	143300	88166565	5020	5020	5020	5020	0
272	20231115	143200	88166565	5020	5020	5020	5020	0
273	20231115	143100	88166565	5020	5020	5020	5020	0
274	20231115	143000	88166565	5020	5020	5020	5020	0
275	20231115	142900	88166565	5020	5020	5020	5020	1
276	20231115	142800	88161545	5020	5020	5020	5020	0
277	20231115	142700	88161545	5020	5020	5020	5020	0
278	20231115	142600	88161545	5020	5020	5020	5020	0
279	20231115	142500	88161545	5020	5020	5020	5020	10
280	20231115	142400	88111345	5030	5030	5030	5030	0
281	20231115	142300	88111345	5030	5030	5030	5030	0
282	20231115	142200	88111345	5030	5030	5030	5030	0
283	20231115	142100	88111345	5030	5030	5030	5030	0
284	20231115	142000	88111345	5030	5030	5030	5030	0
285	20231115	141900	88111345	5030	5030	5030	5030	0
286	20231115	141800	88111345	5030	5030	5030	5030	0
287	20231115	141700	88111345	5030	5030	5030	5030	0
288	20231115	141600	88111345	5030	5030	5030	5030	0
289	20231115	141500	88111345	5030	5030	5030	5030	0
290	20231115	141400	88111345	5030	5030	5030	5030	0
291	20231115	141300	88111345	5030	5030	5030	5030	0
292	20231115	141200	88111345	5030	5030	5030	5030	3
293	20231115	141100	88096255	5030	5030	5030	5030	0
294	20231115	141000	88096255	5030	5030	5030	5030	0
295	20231115	140900	88096255	5030	5030	5030	5030	0
296	20231115	140800	88096255	5030	5030	5030	5030	0
297	20231115	140700	88096255	5030	5030	5030	5030	0
298	20231115	140600	88096255	5030	5030	5030	5030	2
299	20231115	140500	88086195	5040	5040	5040	5040	1
300	20231115	140400	88081155	5040	5040	5040	5040	0
301	20231115	140300	88081155	5040	5040	5040	5040	0
302	20231115	140200	88081155	5040	5040	5040	5040	15
303	20231115	140100	88005555	5040	5040	5040	5040	0
304	20231115	140000	88005555	5040	5040	5040	5040	0
305	20231115	135900	88005555	5040	5040	5040	5040	0
306	20231115	135800	88005555	5040	5040	5040	5040	0
307	20231115	135700	88005555	5040	5040	5040	5040	0
308	20231115	135600	88005555	5040	5040	5040	5040	37
309	20231115	135500	87819075	5030	5030	5030	5030	130
310	20231115	135400	87165175	5030	5030	5030	5030	57
311	20231115	135300	86878465	5040	5040	5040	5040	0
312	20231115	135200	86878465	5040	5040	5040	5040	0
313	20231115	135100	86878465	5040	5040	5040	5040	0
314	20231115	135000	86878465	5040	5040	5040	5040	0
315	20231115	134900	86878465	5040	5040	5040	5040	0
316	20231115	134800	86878465	5040	5040	5040	5040	0
317	20231115	134700	86878465	5040	5040	5040	5040	0
318	20231115	134600	86878465	5040	5040	5040	5040	0
319	20231115	134500	86878465	5040	5040	5040	5040	0
320	20231115	134400	86878465	5040	5040	5040	5040	0
321	20231115	134300	86878465	5040	5040	5040	5040	0
322	20231115	134200	86878465	5040	5040	5040	5040	0
323	20231115	134100	86878465	5040	5040	5040	5040	0
324	20231115	134000	86878465	5040	5040	5040	5040	0
325	20231115	133900	86878465	5040	5040	5040	5040	0
326	20231115	133800	86878465	5040	5040	5040	5040	0
327	20231115	133700	86878465	5040	5040	5040	5040	0
328	20231115	133600	86878465	5040	5040	5040	5040	0
329	20231115	133500	86878465	5040	5040	5040	5040	0
330	20231115	133400	86878465	5040	5040	5040	5040	0
331	20231115	133300	86878465	5040	5040	5040	5040	0
332	20231115	133200	86878465	5040	5040	5040	5040	0
333	20231115	133100	86878465	5040	5040	5040	5040	0
334	20231115	133000	86878465	5040	5040	5040	5040	0
335	20231115	132900	86878465	5040	5040	5040	5040	0
336	20231115	132800	86878465	5040	5040	5040	5040	0
337	20231115	132700	86878465	5040	5040	5040	5040	0
338	20231115	132600	86878465	5040	5040	5040	5040	0
339	20231115	132500	86878465	5040	5040	5040	5040	0
340	20231115	132400	86878465	5040	5040	5040	5040	0
341	20231115	132300	86878465	5040	5040	5040	5040	2
342	20231115	132200	86868385	5040	5040	5040	5040	0
343	20231115	132100	86868385	5040	5040	5040	5040	0
344	20231115	132000	86868385	5040	5040	5040	5040	0
345	20231115	131900	86868385	5040	5040	5040	5040	0
346	20231115	131800	86868385	5040	5040	5040	5040	99
347	20231115	131700	86369425	5030	5030	5030	5030	0
348	20231115	131600	86369425	5030	5030	5030	5030	14
349	20231115	131500	86299005	5030	5030	5030	5030	0
350	20231115	131400	86299005	5030	5030	5030	5030	0
351	20231115	131300	86299005	5030	5030	5030	5030	0
352	20231115	131200	86299005	5030	5030	5030	5030	0
353	20231115	131100	86299005	5030	5030	5030	5030	0
354	20231115	131000	86299005	5030	5030	5030	5030	0
355	20231115	130900	86299005	5030	5030	5030	5030	0
356	20231115	130800	86299005	5030	5030	5030	5030	0
357	20231115	130700	86299005	5030	5030	5030	5030	33
358	20231115	130600	86133015	5020	5020	5020	5020	0
359	20231115	130500	86133015	5020	5020	5020	5020	0
360	20231115	130400	86133015	5020	5020	5020	5020	1
361	20231115	130300	86127995	5030	5030	5030	5030	0
362	20231115	130200	86127995	5030	5030	5030	5030	0
363	20231115	130100	86127995	5030	5030	5030	5030	0
364	20231115	130000	86127995	5030	5030	5030	5030	0
365	20231115	125900	86127995	5030	5030	5030	5030	0
366	20231115	125800	86127995	5030	5030	5030	5030	0
367	20231115	125700	86127995	5030	5030	5030	5030	0
368	20231115	125600	86127995	5030	5030	5030	5030	0
369	20231115	125500	86127995	5030	5030	5030	5030	0
370	20231115	125400	86127995	5030	5030	5030	5030	0
371	20231115	125300	86127995	5030	5030	5030	5030	0
372	20231115	125200	86127995	5030	5030	5030	5030	1
373	20231115	125100	86122965	5000	5000	5000	5000	1
374	20231115	125000	86117965	5000	5000	5000	5000	0
375	20231115	124900	86117965	5000	5000	5000	5000	55
376	20231115	124800	85842965	5000	5000	5000	5000	0
377	20231115	124700	85842965	5000	5020	5020	5000	1774
378	20231115	124600	76955365	5040	5040	5040	5040	0
379	20231115	124500	76955365	5040	5040	5040	5040	6
380	20231115	124400	76925125	5020	5020	5020	5020	180
381	20231115	124300	76021525	5030	5030	5030	5030	200
382	20231115	124200	75015525	5040	5040	5040	5040	0
383	20231115	124100	75015525	5040	5040	5040	5040	2
384	20231115	124000	75005445	5060	5060	5060	5060	0
385	20231115	123900	75005445	5060	5060	5060	5060	0
386	20231115	123800	75005445	5060	5060	5060	5060	0
387	20231115	123700	75005445	5060	5060	5060	5060	0
388	20231115	123600	75005445	5060	5060	5060	5060	0
389	20231115	123500	75005445	5060	5060	5060	5060	0
390	20231115	123400	75005445	5060	5060	5060	5060	0
391	20231115	123300	75005445	5060	5060	5060	5060	0
392	20231115	123200	75005445	5060	5060	5060	5060	0
393	20231115	123100	75005445	5060	5060	5060	5060	0
394	20231115	123000	75005445	5060	5060	5060	5060	0
395	20231115	122900	75005445	5060	5060	5060	5060	0
396	20231115	122800	75005445	5060	5060	5060	5060	0
397	20231115	122700	75005445	5060	5060	5060	5060	0
398	20231115	122600	75005445	5060	5060	5060	5060	0
399	20231115	122500	75005445	5060	5060	5060	5060	0
400	20231115	122400	75005445	5060	5060	5060	5060	0
401	20231115	122300	75005445	5060	5060	5060	5060	0
402	20231115	122200	75005445	5060	5060	5060	5060	0
403	20231115	122100	75005445	5060	5060	5060	5060	0
404	20231115	122000	75005445	5060	5060	5060	5060	0
405	20231115	121900	75005445	5060	5060	5060	5060	0
406	20231115	121800	75005445	5060	5060	5060	5060	0
407	20231115	121700	75005445	5060	5060	5060	5060	0
408	20231115	121600	75005445	5060	5060	5060	5060	0
409	20231115	121500	75005445	5060	5060	5060	5060	300
410	20231115	121400	73487445	5060	5060	5060	5060	0
411	20231115	121300	73487445	5060	5060	5060	5060	0
412	20231115	121200	73487445	5060	5060	5060	5060	0
413	20231115	121100	73487445	5060	5060	5060	5060	0
414	20231115	121000	73487445	5060	5060	5060	5060	0
415	20231115	120900	73487445	5060	5060	5060	5060	0
416	20231115	120800	73487445	5060	5060	5060	5060	0
417	20231115	120700	73487445	5060	5030	5060	5030	137
418	20231115	120600	72798305	5060	5060	5060	5060	0
419	20231115	120500	72798305	5060	5060	5060	5060	0
420	20231115	120400	72798305	5060	5060	5060	5060	0
421	20231115	120300	72798305	5060	5060	5060	5060	0
422	20231115	120200	72798305	5060	5060	5060	5060	0
423	20231115	120100	72798305	5060	5060	5060	5060	1
424	20231115	120000	72793245	5030	5040	5040	5020	743
425	20231115	115900	69059005	5040	5040	5040	5040	0
426	20231115	115800	69059005	5040	5040	5040	5040	0
427	20231115	115700	69059005	5040	5040	5040	5040	0
428	20231115	115600	69059005	5040	5040	5040	5040	0
429	20231115	115500	69059005	5040	5040	5040	5040	1
430	20231115	115400	69053965	5080	5080	5080	5080	0
431	20231115	115300	69053965	5080	5080	5080	5080	0
432	20231115	115200	69053965	5080	5080	5080	5080	0
433	20231115	115100	69053965	5080	5050	5080	5040	331
434	20231115	115000	67383145	5080	5080	5080	5080	0
435	20231115	114900	67383145	5080	5080	5080	5080	0
436	20231115	114800	67383145	5080	5080	5080	5080	0
437	20231115	114700	67383145	5080	5080	5080	5080	0
438	20231115	114600	67383145	5080	5080	5080	5080	0
439	20231115	114500	67383145	5080	5080	5080	5080	0
440	20231115	114400	67383145	5080	5080	5080	5080	0
441	20231115	114300	67383145	5080	5080	5080	5080	0
442	20231115	114200	67383145	5080	5080	5080	5080	0
443	20231115	114100	67383145	5080	5080	5080	5080	0
444	20231115	114000	67383145	5080	5080	5080	5080	0
445	20231115	113900	67383145	5080	5080	5080	5080	0
446	20231115	113800	67383145	5080	5080	5080	5080	0
447	20231115	113700	67383145	5080	5080	5080	5080	0
448	20231115	113600	67383145	5080	5080	5080	5080	0
449	20231115	113500	67383145	5080	5080	5080	5080	0
450	20231115	113400	67383145	5080	5080	5080	5080	0
451	20231115	113300	67383145	5080	5080	5080	5080	0
452	20231115	113200	67383145	5080	5080	5080	5080	0
453	20231115	113100	67383145	5080	5080	5080	5080	0
454	20231115	113000	67383145	5080	5080	5080	5080	2
455	20231115	112900	67372985	5080	5080	5080	5080	0
456	20231115	112800	67372985	5080	5080	5080	5080	0
457	20231115	112700	67372985	5080	5080	5080	5080	0
458	20231115	112600	67372985	5080	5080	5080	5080	19
459	20231115	112500	67276465	5080	5080	5080	5080	0
460	20231115	112400	67276465	5080	5080	5080	5080	19
461	20231115	112300	67179945	5080	5080	5080	5080	10
462	20231115	112200	67129145	5090	5090	5090	5090	0
463	20231115	112100	67129145	5090	5090	5090	5090	0
464	20231115	112000	67129145	5090	5090	5090	5090	0
465	20231115	111900	67129145	5090	5090	5090	5090	0
466	20231115	111800	67129145	5090	5090	5090	5090	0
467	20231115	111700	67129145	5090	5090	5090	5090	0
468	20231115	111600	67129145	5090	5090	5090	5090	1
469	20231115	111500	67124055	5090	5090	5090	5090	0
470	20231115	111400	67124055	5090	5090	5090	5090	0
471	20231115	111300	67124055	5090	5090	5090	5090	0
472	20231115	111200	67124055	5090	5090	5090	5090	0
473	20231115	111100	67124055	5090	5090	5090	5090	1
474	20231115	111000	67118965	5090	5090	5090	5090	0
475	20231115	110900	67118965	5090	5090	5090	5090	0
476	20231115	110800	67118965	5090	5090	5090	5090	0
477	20231115	110700	67118965	5090	5090	5090	5090	0
478	20231115	110600	67118965	5090	5090	5090	5090	0
479	20231115	110500	67118965	5090	5090	5090	5090	0
480	20231115	110400	67118965	5090	5090	5090	5090	0
481	20231115	110300	67118965	5090	5090	5090	5050	6
482	20231115	110200	67088505	5050	5050	5050	5050	300
483	20231115	110100	65573505	5060	5060	5060	5060	1
484	20231115	110000	65568445	5080	5080	5080	5080	0
485	20231115	105900	65568445	5080	5060	5080	5060	1310
486	20231115	105800	58922505	5050	5050	5050	5050	70
487	20231115	105700	58569005	5050	5050	5050	5050	488
488	20231115	105600	56104605	5050	5050	5050	5050	0
489	20231115	105500	56104605	5050	5050	5050	5050	1
490	20231115	105400	56099555	5040	5040	5040	5040	0
491	20231115	105300	56099555	5040	5040	5040	5040	0
492	20231115	105200	56099555	5040	5040	5040	5040	0
493	20231115	105100	56099555	5040	5040	5040	5040	0
494	20231115	105000	56099555	5040	5040	5040	5040	0
495	20231115	104900	56099555	5040	5040	5040	5040	0
496	20231115	104800	56099555	5040	5040	5040	5040	95
497	20231115	104700	55620755	5050	5050	5050	5050	0
498	20231115	104600	55620755	5050	5050	5050	5050	0
499	20231115	104500	55620755	5050	5050	5050	5050	0
500	20231115	104400	55620755	5050	5050	5050	5050	0
501	20231115	104300	55620755	5050	5050	5050	5050	0
502	20231115	104200	55620755	5050	5050	5050	5050	0
503	20231115	104100	55620755	5050	5050	5050	5050	0
504	20231115	104000	55620755	5050	5050	5050	5050	1
505	20231115	103900	55615705	5050	5050	5050	5050	0
506	20231115	103800	55615705	5050	5050	5050	5050	0
507	20231115	103700	55615705	5050	5050	5050	5050	0
508	20231115	103600	55615705	5050	5050	5050	5050	50
509	20231115	103500	55363205	5040	5040	5040	5040	0
510	20231115	103400	55363205	5040	5040	5040	5040	0
511	20231115	103300	55363205	5040	5040	5040	5040	20
512	20231115	103200	55262405	5040	5040	5040	5040	0
513	20231115	103100	55262405	5040	5040	5040	5040	2
514	20231115	103000	55252325	5050	5050	5050	5050	0
515	20231115	102900	55252325	5050	5050	5050	5050	0
516	20231115	102800	55252325	5050	5050	5050	5050	0
517	20231115	102700	55252325	5050	5050	5060	5050	501
518	20231115	102600	52722265	5050	5050	5050	5050	20
519	20231115	102500	52621265	5050	5050	5050	5050	1
520	20231115	102400	52616215	5020	5020	5020	5020	0
521	20231115	102300	52616215	5020	5020	5020	5020	0
522	20231115	102200	52616215	5020	5040	5040	5020	20
523	20231115	102100	52515475	5040	5040	5040	5040	369
524	20231115	102000	50655715	5030	5030	5030	5030	796
525	20231115	101900	46651835	5030	5030	5030	5030	681
526	20231115	101800	43226405	5020	5020	5020	5020	20
527	20231115	101700	43126005	5020	5020	5020	5020	0
528	20231115	101600	43126005	5020	5020	5020	5020	24
529	20231115	101500	43005525	5020	5020	5020	5020	0
530	20231115	101400	43005525	5020	5020	5020	5020	0
531	20231115	101300	43005525	5020	5020	5020	5020	0
532	20231115	101200	43005525	5020	5020	5020	5020	0
533	20231115	101100	43005525	5020	5020	5020	5020	0
534	20231115	101000	43005525	5020	5020	5020	5020	1
535	20231115	100900	43000505	5020	5020	5020	5020	0
536	20231115	100800	43000505	5020	5020	5020	5020	0
537	20231115	100700	43000505	5020	5020	5020	5020	0
538	20231115	100600	43000505	5020	5020	5020	5020	9
539	20231115	100500	42955325	5030	5030	5030	5030	0
540	20231115	100400	42955325	5030	5030	5030	5030	0
541	20231115	100300	42955325	5030	5030	5030	5030	40
542	20231115	100200	42754125	5030	5030	5030	5030	0
543	20231115	100100	42754125	5030	5030	5030	5030	0
544	20231115	100000	42754125	5030	5030	5030	5030	0
545	20231115	095900	42754125	5030	5030	5030	5030	1000
546	20231115	095800	37724125	5030	5030	5030	5030	0
547	20231115	095700	37724125	5030	5020	5030	5020	172
548	20231115	095600	36859905	5020	5020	5020	5020	48
549	20231115	095500	36618945	5020	5020	5020	5020	0
550	20231115	095400	36618945	5020	5020	5020	5020	500
551	20231115	095300	34108945	5020	5020	5020	5020	0
552	20231115	095200	34108945	5020	5020	5020	5020	0
553	20231115	095100	34108945	5020	5010	5020	5010	1000
554	20231115	095000	29089125	5010	5010	5010	5010	500
555	20231115	094900	26584125	5000	5000	5000	5000	0
556	20231115	094800	26584125	5000	5000	5000	5000	23
557	20231115	094700	26469125	4995	4995	4995	4995	50
558	20231115	094600	26219375	4990	4990	4990	4990	0
559	20231115	094500	26219375	4990	4990	4990	4990	0
560	20231115	094400	26219375	4990	4990	4990	4990	0
561	20231115	094300	26219375	4990	4990	4990	4990	0
562	20231115	094200	26219375	4990	4990	4990	4990	0
563	20231115	094100	26219375	4990	4990	4990	4990	0
564	20231115	094000	26219375	4990	4990	4990	4990	17
565	20231115	093900	26134545	4990	4990	4990	4990	0
566	20231115	093800	26134545	4990	4990	4990	4990	0
567	20231115	093700	26134545	4990	4990	4990	4990	94
568	20231115	093600	25665485	5010	5010	5010	5010	0
569	20231115	093500	25665485	5010	5010	5010	5010	0
570	20231115	093400	25665485	5010	5010	5010	5010	1
571	20231115	093300	25660475	4985	4985	4985	4985	109
572	20231115	093200	25117110	4985	4985	4985	4985	0
573	20231115	093100	25117110	4985	4985	4985	4985	45
574	20231115	093000	24892785	4985	4985	4985	4985	0
575	20231115	092900	24892785	4985	4985	4985	4985	32
576	20231115	092800	24733265	5010	5010	5010	5010	0
577	20231115	092700	24733265	5010	5010	5010	5010	0
578	20231115	092600	24733265	5010	5010	5010	5010	0
579	20231115	092500	24733265	5010	5010	5010	5010	0
580	20231115	092400	24733265	5010	5010	5010	5010	1
581	20231115	092300	24728255	4980	4995	4995	4980	2156
582	20231115	092200	13983725	4990	4990	4990	4990	65
583	20231115	092100	13659375	4985	5000	5000	4985	90
584	20231115	092000	13209595	5000	5000	5000	5000	0
585	20231115	091900	13209595	5000	5000	5000	5000	0
586	20231115	091800	13209595	5000	5000	5000	5000	0
587	20231115	091700	13209595	5000	5000	5000	5000	0
588	20231115	091600	13209595	5000	5000	5000	5000	0
589	20231115	091500	13209595	5000	4995	5000	4990	1868
590	20231115	091400	3873370	5000	5010	5010	5000	567
591	20231115	091300	1036240	5020	5020	5020	5020	0
592	20231115	091200	1036240	5020	5020	5020	5020	0
593	20231115	091100	1036240	5020	5020	5020	5020	20
594	20231115	091000	935840	5020	5020	5020	5020	0
595	20231115	090900	935840	5020	5020	5020	5020	0
596	20231115	090800	935840	5020	5020	5020	5020	18
597	20231115	090700	845480	5020	5020	5020	5020	0
598	20231115	090600	845480	5020	5020	5020	5020	0
599	20231115	090500	845480	5020	5020	5020	5020	0
600	20231115	090400	845480	5020	5020	5020	5020	0
601	20231115	090300	845480	5020	5020	5020	5020	0
602	20231115	090200	845480	5020	5020	5020	5020	0
603	20231115	090100	845480	5020	5020	5020	5020	51
604	20231115	090000	589460	5020	5040	5040	5020	117