KissMeData/185490/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	202800	77971520	2970	2970	2970	2970	4237
3	20231114	202700	77971520	2970	2970	2970	2970	0
4	20231114	202600	77971520	2970	2970	2970	2970	0
5	20231114	202500	77971520	2970	2970	2970	2970	0
6	20231114	202400	77971520	2970	2970	2970	2970	0
7	20231114	202300	77971520	2970	2970	2970	2970	0
8	20231114	202200	77971520	2970	2970	2970	2970	0
9	20231114	202100	77971520	2970	2970	2970	2970	0
10	20231114	202000	77971520	2970	2970	2970	2970	0
11	20231114	201900	77971520	2970	2970	2970	2970	0
12	20231114	201800	77971520	2970	2970	2970	2970	0
13	20231114	201700	77971520	2970	2970	2970	2970	0
14	20231114	201600	77971520	2970	2970	2970	2970	0
15	20231114	201500	77971520	2970	2970	2970	2970	0
16	20231114	201400	77971520	2970	2970	2970	2970	0
17	20231114	201300	77971520	2970	2970	2970	2970	0
18	20231114	201200	77971520	2970	2970	2970	2970	0
19	20231114	201100	77971520	2970	2970	2970	2970	0
20	20231114	201000	77971520	2970	2970	2970	2970	0
21	20231114	200900	77971520	2970	2970	2970	2970	0
22	20231114	200800	77971520	2970	2970	2970	2970	0
23	20231114	200700	77971520	2970	2970	2970	2970	0
24	20231114	200600	77971520	2970	2970	2970	2970	0
25	20231114	200500	77971520	2970	2970	2970	2970	0
26	20231114	200400	77971520	2970	2970	2970	2970	0
27	20231114	200300	77971520	2970	2970	2970	2970	0
28	20231114	200200	77971520	2970	2970	2970	2970	0
29	20231114	200100	77971520	2970	2970	2970	2970	0
30	20231114	200000	77971520	2970	2970	2970	2970	0
31	20231114	195900	77971520	2970	2970	2970	2970	0
32	20231114	195800	77971520	2970	2970	2970	2970	4237
33	20231114	195700	77971520	2970	2970	2970	2970	0
34	20231114	195600	77971520	2970	2970	2970	2970	0
35	20231114	195500	77971520	2970	2970	2970	2970	0
36	20231114	195400	77971520	2970	2970	2970	2970	0
37	20231114	195300	77971520	2970	2970	2970	2970	0
38	20231114	195200	77971520	2970	2970	2970	2970	0
39	20231114	195100	77971520	2970	2970	2970	2970	0
40	20231114	195000	77971520	2970	2970	2970	2970	0
41	20231114	194900	77971520	2970	2970	2970	2970	0
42	20231114	194800	77971520	2970	2970	2970	2970	0
43	20231114	194700	77971520	2970	2970	2970	2970	0
44	20231114	194600	77971520	2970	2970	2970	2970	0
45	20231114	194500	77971520	2970	2970	2970	2970	0
46	20231114	194400	77971520	2970	2970	2970	2970	0
47	20231114	194300	77971520	2970	2970	2970	2970	0
48	20231114	194200	77971520	2970	2970	2970	2970	0
49	20231114	194100	77971520	2970	2970	2970	2970	0
50	20231114	194000	77971520	2970	2970	2970	2970	0
51	20231114	193900	77971520	2970	2970	2970	2970	0
52	20231114	193800	77971520	2970	2970	2970	2970	0
53	20231114	193700	77971520	2970	2970	2970	2970	0
54	20231114	193600	77971520	2970	2970	2970	2970	0
55	20231114	193500	77971520	2970	2970	2970	2970	0
56	20231114	193400	77971520	2970	2970	2970	2970	0
57	20231114	193300	77971520	2970	2970	2970	2970	0
58	20231114	193200	77971520	2970	2970	2970	2970	0
59	20231114	193100	77971520	2970	2970	2970	2970	0
60	20231114	193000	77971520	2970	2970	2970	2970	0
61	20231114	192900	77971520	2970	2970	2970	2970	0
62	20231114	192800	77971520	2970	2970	2970	2970	4237
63	20231114	192700	77971520	2970	2970	2970	2970	0
64	20231114	192600	77971520	2970	2970	2970	2970	0
65	20231114	192500	77971520	2970	2970	2970	2970	0
66	20231114	192400	77971520	2970	2970	2970	2970	0
67	20231114	192300	77971520	2970	2970	2970	2970	0
68	20231114	192200	77971520	2970	2970	2970	2970	0
69	20231114	192100	77971520	2970	2970	2970	2970	0
70	20231114	192000	77971520	2970	2970	2970	2970	0
71	20231114	191900	77971520	2970	2970	2970	2970	0
72	20231114	191800	77971520	2970	2970	2970	2970	0
73	20231114	191700	77971520	2970	2970	2970	2970	0
74	20231114	191600	77971520	2970	2970	2970	2970	0
75	20231114	191500	77971520	2970	2970	2970	2970	0
76	20231114	191400	77971520	2970	2970	2970	2970	0
77	20231114	191300	77971520	2970	2970	2970	2970	0
78	20231114	191200	77971520	2970	2970	2970	2970	0
79	20231114	191100	77971520	2970	2970	2970	2970	0
80	20231114	191000	77971520	2970	2970	2970	2970	0
81	20231114	190900	77971520	2970	2970	2970	2970	0
82	20231114	190800	77971520	2970	2970	2970	2970	0
83	20231114	190700	77971520	2970	2970	2970	2970	0
84	20231114	190600	77971520	2970	2970	2970	2970	0
85	20231114	190500	77971520	2970	2970	2970	2970	0
86	20231114	190400	77971520	2970	2970	2970	2970	0
87	20231114	190300	77971520	2970	2970	2970	2970	0
88	20231114	190200	77971520	2970	2970	2970	2970	0
89	20231114	190100	77971520	2970	2970	2970	2970	0
90	20231114	190000	77971520	2970	2970	2970	2970	0
91	20231114	185900	77971520	2970	2970	2970	2970	0
92	20231114	185800	77971520	2970	2970	2970	2970	4237
93	20231114	185700	77971520	2970	2970	2970	2970	0
94	20231114	185600	77971520	2970	2970	2970	2970	0
95	20231114	185500	77971520	2970	2970	2970	2970	0
96	20231114	185400	77971520	2970	2970	2970	2970	0
97	20231114	185300	77971520	2970	2970	2970	2970	0
98	20231114	185200	77971520	2970	2970	2970	2970	0
99	20231114	185100	77971520	2970	2970	2970	2970	0
100	20231114	185000	77971520	2970	2970	2970	2970	0
101	20231114	184900	77971520	2970	2970	2970	2970	0
102	20231114	184800	77971520	2970	2970	2970	2970	0
103	20231114	184700	77971520	2970	2970	2970	2970	0
104	20231114	184600	77971520	2970	2970	2970	2970	0
105	20231114	184500	77971520	2970	2970	2970	2970	0
106	20231114	184400	77971520	2970	2970	2970	2970	0
107	20231114	184300	77971520	2970	2970	2970	2970	0
108	20231114	184200	77971520	2970	2970	2970	2970	0
109	20231114	184100	77971520	2970	2970	2970	2970	0
110	20231114	184000	77971520	2970	2970	2970	2970	0
111	20231114	183900	77971520	2970	2970	2970	2970	0
112	20231114	183800	77971520	2970	2970	2970	2970	0
113	20231114	183700	77971520	2970	2970	2970	2970	0
114	20231114	183600	77971520	2970	2970	2970	2970	0
115	20231114	183500	77971520	2970	2970	2970	2970	0
116	20231114	183400	77971520	2970	2970	2970	2970	0
117	20231114	183300	77971520	2970	2970	2970	2970	0
118	20231114	183200	77971520	2970	2970	2970	2970	0
119	20231114	183100	77971520	2970	2970	2970	2970	0
120	20231114	183000	77971520	2970	2970	2970	2970	0
121	20231114	182900	77971520	2970	2970	2970	2970	0
122	20231114	182800	77971520	2970	2970	2970	2970	4237
123	20231114	182700	77971520	2970	2970	2970	2970	0
124	20231114	182600	77971520	2970	2970	2970	2970	0
125	20231114	182500	77971520	2970	2970	2970	2970	0
126	20231114	182400	77971520	2970	2970	2970	2970	0
127	20231114	182300	77971520	2970	2970	2970	2970	0
128	20231114	182200	77971520	2970	2970	2970	2970	0
129	20231114	182100	77971520	2970	2970	2970	2970	0
130	20231114	182000	77971520	2970	2970	2970	2970	0
131	20231114	181900	77971520	2970	2970	2970	2970	0
132	20231114	181800	77971520	2970	2970	2970	2970	0
133	20231114	181700	77971520	2970	2970	2970	2970	0
134	20231114	181600	77971520	2970	2970	2970	2970	0
135	20231114	181500	77971520	2970	2970	2970	2970	0
136	20231114	181400	77971520	2970	2970	2970	2970	0
137	20231114	181300	77971520	2970	2970	2970	2970	0
138	20231114	181200	77971520	2970	2970	2970	2970	0
139	20231114	181100	77971520	2970	2970	2970	2970	0
140	20231114	181000	77971520	2970	2970	2970	2970	0
141	20231114	180900	77971520	2970	2970	2970	2970	0
142	20231114	180800	77971520	2970	2970	2970	2970	0
143	20231114	180700	77971520	2970	2970	2970	2970	0
144	20231114	180600	77971520	2970	2970	2970	2970	0
145	20231114	180500	77971520	2970	2970	2970	2970	0
146	20231114	180400	77971520	2970	2970	2970	2970	0
147	20231114	180300	77971520	2970	2970	2970	2970	0
148	20231114	180200	77971520	2970	2970	2970	2970	0
149	20231114	180100	77971520	2970	2970	2970	2970	0
150	20231114	180000	77971520	2970	2970	2970	2970	0
151	20231114	175900	77971520	2970	2970	2970	2970	0
152	20231114	175800	77971520	2970	2970	2970	2970	4237
153	20231114	175700	77971520	2970	2970	2970	2970	0
154	20231114	175600	77971520	2970	2970	2970	2970	0
155	20231114	175500	77971520	2970	2970	2970	2970	0
156	20231114	175400	77971520	2970	2970	2970	2970	0
157	20231114	175300	77971520	2970	2970	2970	2970	0
158	20231114	175200	77971520	2970	2970	2970	2970	0
159	20231114	175100	77971520	2970	2970	2970	2970	0
160	20231114	175000	77971520	2970	2970	2970	2970	0
161	20231114	174900	77971520	2970	2970	2970	2970	0
162	20231114	174800	77971520	2970	2970	2970	2970	0
163	20231114	174700	77971520	2970	2970	2970	2970	0
164	20231114	174600	77971520	2970	2970	2970	2970	0
165	20231114	174500	77971520	2970	2970	2970	2970	0
166	20231114	174400	77971520	2970	2970	2970	2970	0
167	20231114	174300	77971520	2970	2970	2970	2970	0
168	20231114	174200	77971520	2970	2970	2970	2970	0
169	20231114	174100	77971520	2970	2970	2970	2970	0
170	20231114	174000	77971520	2970	2970	2970	2970	0
171	20231114	173900	77971520	2970	2970	2970	2970	0
172	20231114	173800	77971520	2970	2970	2970	2970	0
173	20231114	173700	77971520	2970	2970	2970	2970	0
174	20231114	173600	77971520	2970	2970	2970	2970	0
175	20231114	173500	77971520	2970	2970	2970	2970	0
176	20231114	173400	77971520	2970	2970	2970	2970	0
177	20231114	173300	77971520	2970	2970	2970	2970	0
178	20231114	173200	77971520	2970	2970	2970	2970	0
179	20231114	173100	77971520	2970	2970	2970	2970	0
180	20231114	173000	77971520	2970	2970	2970	2970	0
181	20231114	172900	77971520	2970	2970	2970	2970	0
182	20231114	172800	77971520	2970	2970	2970	2970	4237
183	20231114	172700	77971520	2970	2970	2970	2970	0
184	20231114	172600	77971520	2970	2970	2970	2970	0
185	20231114	172500	77971520	2970	2970	2970	2970	0
186	20231114	172400	77971520	2970	2970	2970	2970	0
187	20231114	172300	77971520	2970	2970	2970	2970	0
188	20231114	172200	77971520	2970	2970	2970	2970	0
189	20231114	172100	77971520	2970	2970	2970	2970	0
190	20231114	172000	77971520	2970	2970	2970	2970	0
191	20231114	171900	77971520	2970	2970	2970	2970	0
192	20231114	171800	77971520	2970	2970	2970	2970	0
193	20231114	171700	77971520	2970	2970	2970	2970	0
194	20231114	171600	77971520	2970	2970	2970	2970	0
195	20231114	171500	77971520	2970	2970	2970	2970	0
196	20231114	171400	77971520	2970	2970	2970	2970	0
197	20231114	171300	77971520	2970	2970	2970	2970	0
198	20231114	171200	77971520	2970	2970	2970	2970	0
199	20231114	171100	77971520	2970	2970	2970	2970	0
200	20231114	171000	77971520	2970	2970	2970	2970	0
201	20231114	170900	77971520	2970	2970	2970	2970	0
202	20231114	170800	77971520	2970	2970	2970	2970	0
203	20231114	170700	77971520	2970	2970	2970	2970	0
204	20231114	170600	77971520	2970	2970	2970	2970	0
205	20231114	170500	77971520	2970	2970	2970	2970	0
206	20231114	170400	77971520	2970	2970	2970	2970	0
207	20231114	170300	77971520	2970	2970	2970	2970	0
208	20231114	170200	77971520	2970	2970	2970	2970	0
209	20231114	170100	77971520	2970	2970	2970	2970	0
210	20231114	170000	77971520	2970	2970	2970	2970	0
211	20231114	165900	77971520	2970	2970	2970	2970	0
212	20231114	165800	77971520	2970	2970	2970	2970	4237
213	20231114	165700	77971520	2970	2970	2970	2970	0
214	20231114	165600	77971520	2970	2970	2970	2970	0
215	20231114	165500	77971520	2970	2970	2970	2970	0
216	20231114	165400	77971520	2970	2970	2970	2970	0
217	20231114	165300	77971520	2970	2970	2970	2970	0
218	20231114	165200	77971520	2970	2970	2970	2970	0
219	20231114	165100	77971520	2970	2970	2970	2970	0
220	20231114	165000	77971520	2970	2970	2970	2970	0
221	20231114	164900	77971520	2970	2970	2970	2970	0
222	20231114	164800	77971520	2970	2970	2970	2970	0
223	20231114	164700	77971520	2970	2970	2970	2970	0
224	20231114	164600	77971520	2970	2970	2970	2970	0
225	20231114	164500	77971520	2970	2970	2970	2970	0
226	20231114	164400	77971520	2970	2970	2970	2970	0
227	20231114	164300	77971520	2970	2970	2970	2970	0
228	20231114	164200	77971520	2970	2970	2970	2970	0
229	20231114	164100	77971520	2970	2970	2970	2970	0
230	20231114	164000	77971520	2970	2970	2970	2970	0
231	20231114	163900	77971520	2970	2970	2970	2970	0
232	20231114	163800	77971520	2970	2970	2970	2970	0
233	20231114	163700	77971520	2970	2970	2970	2970	0
234	20231114	163600	77971520	2970	2970	2970	2970	0
235	20231114	163500	77971520	2970	2970	2970	2970	0
236	20231114	163400	77971520	2970	2970	2970	2970	0
237	20231114	163300	77971520	2970	2970	2970	2970	0
238	20231114	163200	77971520	2970	2970	2970	2970	0
239	20231114	163100	77971520	2970	2970	2970	2970	0
240	20231114	163000	77971520	2970	2970	2970	2970	0
241	20231114	162900	77971520	2970	2970	2970	2970	0
242	20231114	162800	77971520	2970	2970	2970	2970	4237
243	20231114	162700	77971520	2970	2970	2970	2970	0
244	20231114	162600	77971520	2970	2970	2970	2970	0
245	20231114	162500	77971520	2970	2970	2970	2970	0
246	20231114	162400	77971520	2970	2970	2970	2970	0
247	20231114	162300	77971520	2970	2970	2970	2970	0
248	20231114	162200	77971520	2970	2970	2970	2970	0
249	20231114	162100	77971520	2970	2970	2970	2970	0
250	20231114	162000	77971520	2970	2970	2970	2970	0
251	20231114	161900	77971520	2970	2970	2970	2970	0
252	20231114	161800	77971520	2970	2970	2970	2970	0
253	20231114	161700	77971520	2970	2970	2970	2970	0
254	20231114	161600	77971520	2970	2970	2970	2970	0
255	20231114	161500	77971520	2970	2970	2970	2970	0
256	20231114	161400	77971520	2970	2970	2970	2970	0
257	20231114	161300	77971520	2970	2970	2970	2970	0
258	20231114	161200	77971520	2970	2970	2970	2970	0
259	20231114	161100	77971520	2970	2970	2970	2970	0
260	20231114	161000	77971520	2970	2970	2970	2970	0
261	20231114	160900	77971520	2970	2970	2970	2970	0
262	20231114	160800	77971520	2970	2970	2970	2970	0
263	20231114	160700	77971520	2970	2970	2970	2970	0
264	20231114	160600	77971520	2970	2970	2970	2970	0
265	20231114	160500	77971520	2970	2970	2970	2970	0
266	20231114	160400	77971520	2970	2970	2970	2970	0
267	20231114	160300	77971520	2970	2970	2970	2970	0
268	20231114	160200	77971520	2970	2970	2970	2970	0
269	20231114	160100	77971520	2970	2970	2970	2970	0
270	20231114	160000	77971520	2970	2970	2970	2970	0
271	20231114	155900	77971520	2970	2970	2970	2970	0
272	20231114	155800	77971520	2970	2970	2970	2970	4237
273	20231114	155700	77971520	2970	2970	2970	2970	0
274	20231114	155600	77971520	2970	2970	2970	2970	0
275	20231114	155500	77971520	2970	2970	2970	2970	0
276	20231114	155400	77971520	2970	2970	2970	2970	0
277	20231114	155300	77971520	2970	2970	2970	2970	0
278	20231114	155200	77971520	2970	2970	2970	2970	0
279	20231114	155100	77971520	2970	2970	2970	2970	0
280	20231114	155000	77971520	2970	2970	2970	2970	0
281	20231114	154900	77971520	2970	2970	2970	2970	0
282	20231114	154800	77971520	2970	2970	2970	2970	0
283	20231114	154700	77971520	2970	2970	2970	2970	0
284	20231114	154600	77971520	2970	2970	2970	2970	0
285	20231114	154500	77971520	2970	2970	2970	2970	0
286	20231114	154400	77971520	2970	2970	2970	2970	0
287	20231114	154300	77971520	2970	2970	2970	2970	0
288	20231114	154200	77971520	2970	2970	2970	2970	0
289	20231114	154100	77971520	2970	2970	2970	2970	0
290	20231114	154000	77971520	2970	2970	2970	2970	0
291	20231114	153900	77971520	2970	2970	2970	2970	0
292	20231114	153800	77971520	2970	2970	2970	2970	0
293	20231114	153700	77971520	2970	2970	2970	2970	0
294	20231114	153600	77971520	2970	2970	2970	2970	0
295	20231114	153500	77971520	2970	2970	2970	2970	0
296	20231114	153400	77971520	2970	2970	2970	2970	0
297	20231114	153300	77971520	2970	2970	2970	2970	0
298	20231114	153200	77971520	2970	2970	2970	2970	0
299	20231114	153100	77971520	2970	2970	2970	2970	0
300	20231114	153000	77971520	2970	2970	2970	2970	4237
301	20231114	152900	65387630	3015	3015	3015	3015	0
302	20231114	152800	65387630	3015	3015	3015	3015	0
303	20231114	152700	65387630	3015	3015	3015	3015	0
304	20231114	152600	65387630	3015	3015	3015	3015	0
305	20231114	152500	65387630	3015	3015	3015	3015	0
306	20231114	152400	65387630	3015	3015	3015	3015	0
307	20231114	152300	65387630	3015	3015	3015	3015	0
308	20231114	152200	65387630	3015	3015	3015	3015	0
309	20231114	152100	65387630	3015	3015	3015	3015	0
310	20231114	152000	65387630	3015	3015	3015	3015	0
311	20231114	151900	65387630	3015	3015	3015	3015	0
312	20231114	151800	65387630	3015	3015	3015	3015	9
313	20231114	151700	65360495	3010	3010	3010	3010	39
314	20231114	151600	65243105	3010	3010	3010	3010	0
315	20231114	151500	65243105	3010	3010	3010	3010	0
316	20231114	151400	65243105	3010	3010	3010	3010	0
317	20231114	151300	65243105	3010	3010	3010	3010	0
318	20231114	151200	65243105	3010	3010	3010	3010	0
319	20231114	151100	65243105	3010	3010	3010	3010	320
320	20231114	151000	64279905	3010	3010	3010	3010	195
321	20231114	150900	63692955	3010	3010	3010	3010	0
322	20231114	150800	63692955	3010	3010	3010	3010	52
323	20231114	150700	63536435	3010	3010	3010	3010	0
324	20231114	150600	63536435	3010	3010	3010	3010	490
325	20231114	150500	62061535	3010	3010	3010	3010	0
326	20231114	150400	62061535	3010	3010	3010	3010	0
327	20231114	150300	62061535	3010	3010	3010	3010	0
328	20231114	150200	62061535	3010	3010	3010	3010	0
329	20231114	150100	62061535	3010	3010	3010	3010	0
330	20231114	150000	62061535	3010	3010	3010	3010	0
331	20231114	145900	62061535	3010	3010	3010	3010	0
332	20231114	145800	62061535	3010	3010	3010	3010	0
333	20231114	145700	62061535	3010	3010	3010	3010	2
334	20231114	145600	62055515	3010	3005	3010	3005	520
335	20231114	145500	60490585	2995	2995	2995	2995	0
336	20231114	145400	60490585	2995	2995	2995	2995	0
337	20231114	145300	60490585	2995	2995	2995	2995	0
338	20231114	145200	60490585	2995	2995	2995	2995	0
339	20231114	145100	60490585	2995	2995	2995	2995	0
340	20231114	145000	60490585	2995	2995	2995	2995	0
341	20231114	144900	60490585	2995	2995	2995	2995	0
342	20231114	144800	60490585	2995	2995	2995	2995	0
343	20231114	144700	60490585	2995	3000	3000	2995	430
344	20231114	144600	59202595	3005	3005	3005	3005	2
345	20231114	144500	59196585	3005	3005	3005	3005	0
346	20231114	144400	59196585	3005	3005	3005	3005	0
347	20231114	144300	59196585	3005	3005	3005	3005	0
348	20231114	144200	59196585	3005	3005	3005	3005	0
349	20231114	144100	59196585	3005	3005	3005	3005	0
350	20231114	144000	59196585	3005	3005	3005	3005	0
351	20231114	143900	59196585	3005	3005	3005	3005	0
352	20231114	143800	59196585	3005	3005	3005	3005	0
353	20231114	143700	59196585	3005	3005	3005	3005	1
354	20231114	143600	59193580	3000	3000	3000	3000	0
355	20231114	143500	59193580	3000	3000	3000	3000	1069
356	20231114	143400	55986580	3010	3010	3010	3010	0
357	20231114	143300	55986580	3010	3010	3010	3010	0
358	20231114	143200	55986580	3010	3010	3010	3010	0
359	20231114	143100	55986580	3010	3010	3010	3010	5
360	20231114	143000	55971530	3010	3010	3010	3010	5
361	20231114	142900	55956480	3010	3010	3010	3010	0
362	20231114	142800	55956480	3010	3010	3010	3010	0
363	20231114	142700	55956480	3010	3010	3010	3010	0
364	20231114	142600	55956480	3010	3010	3010	3010	0
365	20231114	142500	55956480	3010	3010	3010	3010	5
366	20231114	142400	55941430	3000	3000	3000	3000	0
367	20231114	142300	55941430	3000	3000	3000	3000	0
368	20231114	142200	55941430	3000	3000	3000	3000	120
369	20231114	142100	55581430	3005	3005	3005	3005	91
370	20231114	142000	55307975	3005	3005	3005	3005	0
371	20231114	141900	55307975	3005	3005	3005	3005	5
372	20231114	141800	55292950	3005	3005	3005	3005	0
373	20231114	141700	55292950	3005	3005	3005	3005	0
374	20231114	141600	55292950	3005	3005	3005	3005	0
375	20231114	141500	55292950	3005	3005	3005	3005	0
376	20231114	141400	55292950	3005	3005	3005	3005	7
377	20231114	141300	55271915	3005	3005	3005	3005	48
378	20231114	141200	55127675	3005	3010	3010	3005	12
379	20231114	141100	55091610	3010	3010	3010	3010	2
380	20231114	141000	55085590	3010	3010	3010	3010	0
381	20231114	140900	55085590	3010	3010	3010	3010	0
382	20231114	140800	55085590	3010	3010	3010	3010	0
383	20231114	140700	55085590	3010	3010	3010	3010	0
384	20231114	140600	55085590	3010	3010	3010	3010	0
385	20231114	140500	55085590	3010	3010	3010	3010	0
386	20231114	140400	55085590	3010	3010	3010	3010	0
387	20231114	140300	55085590	3010	3010	3010	3010	0
388	20231114	140200	55085590	3010	3010	3010	3010	0
389	20231114	140100	55085590	3010	3010	3010	3010	0
390	20231114	140000	55085590	3010	3010	3010	3010	0
391	20231114	135900	55085590	3010	3010	3010	3010	0
392	20231114	135800	55085590	3010	3010	3010	3010	0
393	20231114	135700	55085590	3010	3010	3010	3010	0
394	20231114	135600	55085590	3010	3010	3010	3010	0
395	20231114	135500	55085590	3010	3010	3010	3010	200
396	20231114	135400	54483590	3010	3010	3010	3010	0
397	20231114	135300	54483590	3010	3010	3010	3010	0
398	20231114	135200	54483590	3010	3010	3010	3010	0
399	20231114	135100	54483590	3010	3010	3010	3010	0
400	20231114	135000	54483590	3010	3010	3010	3010	0
401	20231114	134900	54483590	3010	3010	3010	3010	0
402	20231114	134800	54483590	3010	3010	3010	3010	0
403	20231114	134700	54483590	3010	3010	3010	3010	330
404	20231114	134600	53490290	3020	3020	3020	3020	0
405	20231114	134500	53490290	3020	3020	3020	3020	0
406	20231114	134400	53490290	3020	3020	3020	3020	0
407	20231114	134300	53490290	3020	3020	3020	3020	0
408	20231114	134200	53490290	3020	3020	3020	3020	0
409	20231114	134100	53490290	3020	3020	3020	3020	0
410	20231114	134000	53490290	3020	3020	3020	3020	0
411	20231114	133900	53490290	3020	3020	3020	3020	121
412	20231114	133800	53124870	3020	3020	3020	3020	0
413	20231114	133700	53124870	3020	3020	3020	3020	0
414	20231114	133600	53124870	3020	3020	3020	3020	500
415	20231114	133500	51614870	3020	3020	3020	3020	2
416	20231114	133400	51608830	3020	3020	3020	3020	0
417	20231114	133300	51608830	3020	3020	3020	3020	10
418	20231114	133200	51578630	3020	3020	3020	3020	0
419	20231114	133100	51578630	3020	3020	3020	3020	0
420	20231114	133000	51578630	3020	3015	3020	3015	88
421	20231114	132900	51312875	3010	3000	3010	3000	322
422	20231114	132800	50344985	3000	3000	3000	3000	452
423	20231114	132700	48988985	3000	3000	3000	3000	0
424	20231114	132600	48988985	3000	3000	3000	3000	0
425	20231114	132500	48988985	3000	3000	3000	3000	0
426	20231114	132400	48988985	3000	3000	3000	3000	0
427	20231114	132300	48988985	3000	3000	3000	3000	0
428	20231114	132200	48988985	3000	3000	3000	3000	0
429	20231114	132100	48988985	3000	3000	3000	3000	0
430	20231114	132000	48988985	3000	3000	3000	3000	0
431	20231114	131900	48988985	3000	3000	3000	3000	333
432	20231114	131800	47989985	2995	2995	2995	2995	72
433	20231114	131700	47774345	2995	2995	2995	2995	0
434	20231114	131600	47774345	2995	2995	2995	2995	6
435	20231114	131500	47756375	2995	2995	2995	2995	489
436	20231114	131400	46291820	2995	2995	2995	2995	0
437	20231114	131300	46291820	2995	2995	2995	2995	0
438	20231114	131200	46291820	2995	2995	2995	2995	0
439	20231114	131100	46291820	2995	2995	2995	2995	0
440	20231114	131000	46291820	2995	2995	2995	2995	0
441	20231114	130900	46291820	2995	2995	2995	2995	0
442	20231114	130800	46291820	2995	2995	2995	2995	5
443	20231114	130700	46276845	3000	3000	3000	3000	0
444	20231114	130600	46276845	3000	3000	3000	3000	0
445	20231114	130500	46276845	3000	3000	3000	3000	0
446	20231114	130400	46276845	3000	3000	3000	3000	0
447	20231114	130300	46276845	3000	3000	3000	3000	0
448	20231114	130200	46276845	3000	3000	3000	3000	0
449	20231114	130100	46276845	3000	3000	3000	3000	0
450	20231114	130000	46276845	3000	3000	3000	3000	50
451	20231114	125900	46126845	3000	3000	3000	3000	0
452	20231114	125800	46126845	3000	3000	3000	3000	1
453	20231114	125700	46123845	2995	2995	2995	2995	0
454	20231114	125600	46123845	2995	2995	2995	2995	0
455	20231114	125500	46123845	2995	2995	2995	2995	0
456	20231114	125400	46123845	2995	2995	2995	2995	0
457	20231114	125300	46123845	2995	2995	2995	2995	0
458	20231114	125200	46123845	2995	2995	2995	2995	0
459	20231114	125100	46123845	2995	2995	2995	2995	11
460	20231114	125000	46090900	2995	2995	2995	2995	0
461	20231114	124900	46090900	2995	2995	2995	2995	0
462	20231114	124800	46090900	2995	2995	2995	2995	0
463	20231114	124700	46090900	2995	2995	2995	2995	0
464	20231114	124600	46090900	2995	2995	2995	2995	0
465	20231114	124500	46090900	2995	2995	2995	2995	8
466	20231114	124400	46066940	2995	2995	2995	2995	0
467	20231114	124300	46066940	2995	2995	2995	2995	0
468	20231114	124200	46066940	2995	2995	2995	2995	0
469	20231114	124100	46066940	2995	2995	2995	2995	0
470	20231114	124000	46066940	2995	2995	2995	2995	0
471	20231114	123900	46066940	2995	2995	2995	2995	0
472	20231114	123800	46066940	2995	2995	2995	2995	0
473	20231114	123700	46066940	2995	2995	2995	2995	1
474	20231114	123600	46063945	2995	2995	2995	2995	0
475	20231114	123500	46063945	2995	2995	2995	2995	0
476	20231114	123400	46063945	2995	2995	2995	2995	0
477	20231114	123300	46063945	2995	2995	2995	2995	0
478	20231114	123200	46063945	2995	2995	2995	2995	0
479	20231114	123100	46063945	2995	2995	2995	2995	0
480	20231114	123000	46063945	2995	2995	2995	2995	1
481	20231114	122900	46060950	2975	2975	2975	2975	0
482	20231114	122800	46060950	2975	2975	2975	2975	0
483	20231114	122700	46060950	2975	2975	2975	2975	0
484	20231114	122600	46060950	2975	2975	2975	2975	0
485	20231114	122500	46060950	2975	2975	2975	2975	0
486	20231114	122400	46060950	2975	2975	2975	2975	0
487	20231114	122300	46060950	2975	2975	2975	2975	0
488	20231114	122200	46060950	2975	2975	2975	2975	0
489	20231114	122100	46060950	2975	2975	2975	2975	0
490	20231114	122000	46060950	2975	2975	2975	2975	0
491	20231114	121900	46060950	2975	2975	2975	2975	0
492	20231114	121800	46060950	2975	2975	2975	2975	0
493	20231114	121700	46060950	2975	2975	2975	2975	1113
494	20231114	121600	42749775	2980	2990	2990	2980	152
495	20231114	121500	42296585	2995	2995	2995	2995	0
496	20231114	121400	42296585	2995	2995	2995	2995	10
497	20231114	121300	42266635	3000	3000	3000	3000	0
498	20231114	121200	42266635	3000	3000	3000	3000	0
499	20231114	121100	42266635	3000	3000	3000	3000	0
500	20231114	121000	42266635	3000	3000	3000	3000	0
501	20231114	120900	42266635	3000	3000	3000	3000	0
502	20231114	120800	42266635	3000	3000	3000	3000	0
503	20231114	120700	42266635	3000	3000	3000	3000	0
504	20231114	120600	42266635	3000	3000	3000	3000	21
505	20231114	120500	42203635	3000	3000	3000	3000	0
506	20231114	120400	42203635	3000	3000	3000	3000	30
507	20231114	120300	42113635	3000	3000	3000	3000	0
508	20231114	120200	42113635	3000	3000	3000	3000	0
509	20231114	120100	42113635	3000	3000	3000	3000	86
510	20231114	120000	41855635	3005	3005	3005	3005	0
511	20231114	115900	41855635	3005	3005	3005	3005	0
512	20231114	115800	41855635	3005	3005	3005	3005	0
513	20231114	115700	41855635	3005	3005	3005	3005	0
514	20231114	115600	41855635	3005	3005	3005	3005	0
515	20231114	115500	41855635	3005	3005	3005	3005	113
516	20231114	115400	41516070	3005	3005	3005	3005	148
517	20231114	115300	41071330	3005	3005	3005	3005	55
518	20231114	115200	40906055	3005	3005	3005	3005	0
519	20231114	115100	40906055	3005	3005	3005	3005	0
520	20231114	115000	40906055	3005	3000	3005	3000	116
521	20231114	114900	40558050	3005	3005	3005	3005	0
522	20231114	114800	40558050	3005	3005	3005	3005	0
523	20231114	114700	40558050	3005	3005	3005	3005	0
524	20231114	114600	40558050	3005	3005	3005	3005	0
525	20231114	114500	40558050	3005	3005	3005	3005	0
526	20231114	114400	40558050	3005	3005	3005	3005	0
527	20231114	114300	40558050	3005	3005	3005	3005	0
528	20231114	114200	40558050	3005	3005	3005	3005	0
529	20231114	114100	40558050	3005	3005	3005	3005	4
530	20231114	114000	40546030	2985	2985	2985	2985	0
531	20231114	113900	40546030	2985	2985	2985	2985	0
532	20231114	113800	40546030	2985	2985	2985	2985	0
533	20231114	113700	40546030	2985	2985	2985	2985	0
534	20231114	113600	40546030	2985	2985	2985	2985	0
535	20231114	113500	40546030	2985	2985	2985	2985	0
536	20231114	113400	40546030	2985	2985	2985	2985	0
537	20231114	113300	40546030	2985	2985	2985	2985	21
538	20231114	113200	40483345	2985	2985	2985	2985	0
539	20231114	113100	40483345	2985	2985	2985	2985	0
540	20231114	113000	40483345	2985	2985	2985	2985	0
541	20231114	112900	40483345	2985	2995	2995	2985	3
542	20231114	112800	40474375	3005	3005	3005	3005	0
543	20231114	112700	40474375	3005	3005	3005	3005	0
544	20231114	112600	40474375	3005	3005	3005	3005	0
545	20231114	112500	40474375	3005	3005	3005	3005	667
546	20231114	112400	38470040	3000	3000	3000	3000	0
547	20231114	112300	38470040	3000	3000	3000	3000	0
548	20231114	112200	38470040	3000	3000	3000	3000	36
549	20231114	112100	38362040	3000	3000	3000	3000	0
550	20231114	112000	38362040	3000	3000	3000	3000	0
551	20231114	111900	38362040	3000	3000	3000	3000	0
552	20231114	111800	38362040	3000	3000	3000	3000	0
553	20231114	111700	38362040	3000	3000	3000	3000	500
554	20231114	111600	36862040	2995	2995	2995	2995	0
555	20231114	111500	36862040	2995	2995	2995	2995	499
556	20231114	111400	35367535	2995	2990	2995	2990	129
557	20231114	111300	34981820	2985	2985	2985	2985	138
558	20231114	111200	34569890	2985	2985	2985	2985	12
559	20231114	111100	34534070	2985	2985	2985	2985	8
560	20231114	111000	34510190	2985	2985	2985	2985	0
561	20231114	110900	34510190	2985	2985	2985	2985	11
562	20231114	110800	34477355	2985	2985	2985	2985	0
563	20231114	110700	34477355	2985	2985	2985	2985	8
564	20231114	110600	34453475	2985	2985	2985	2985	0
565	20231114	110500	34453475	2985	2985	2985	2985	0
566	20231114	110400	34453475	2985	2985	2985	2985	5
567	20231114	110300	34438550	2985	2995	2995	2985	708
568	20231114	110200	32323300	3010	3010	3010	3010	0
569	20231114	110100	32323300	3010	3010	3010	3010	0
570	20231114	110000	32323300	3010	3010	3010	3010	0
571	20231114	105900	32323300	3010	3010	3010	3010	0
572	20231114	105800	32323300	3010	3010	3010	3010	0
573	20231114	105700	32323300	3010	3010	3010	3010	1
574	20231114	105600	32320290	3000	3000	3000	3000	0
575	20231114	105500	32320290	3000	3000	3000	3000	0
576	20231114	105400	32320290	3000	3000	3000	3000	100
577	20231114	105300	32020290	3005	3005	3005	3005	0
578	20231114	105200	32020290	3005	3005	3005	3005	0
579	20231114	105100	32020290	3005	3005	3005	3005	0
580	20231114	105000	32020290	3005	3005	3005	3005	0
581	20231114	104900	32020290	3005	3005	3005	3005	0
582	20231114	104800	32020290	3005	3005	3005	3005	588
583	20231114	104700	30253350	3005	3005	3005	3005	0
584	20231114	104600	30253350	3005	3005	3005	3005	0
585	20231114	104500	30253350	3005	3005	3005	3005	12
586	20231114	104400	30217290	3005	3005	3005	3005	0
587	20231114	104300	30217290	3005	3005	3005	3005	0
588	20231114	104200	30217290	3005	3005	3005	3005	0
589	20231114	104100	30217290	3005	3005	3005	3005	1
590	20231114	104000	30214285	2990	2990	2990	2990	0
591	20231114	103900	30214285	2990	2990	2990	2990	0
592	20231114	103800	30214285	2990	3005	3005	2990	30
593	20231114	103700	30124385	3020	3020	3020	3020	0
594	20231114	103600	30124385	3020	3020	3020	3020	0
595	20231114	103500	30124385	3020	3020	3020	3020	0
596	20231114	103400	30124385	3020	3020	3020	3020	0
597	20231114	103300	30124385	3020	3020	3020	3020	0
598	20231114	103200	30124385	3020	3020	3020	3020	0
599	20231114	103100	30124385	3020	3020	3020	3020	0
600	20231114	103000	30124385	3020	3020	3020	3020	0
601	20231114	102900	30124385	3020	3020	3020	3020	0
602	20231114	102800	30124385	3020	3020	3020	3020	0
603	20231114	102700	30124385	3020	3020	3020	3020	0
604	20231114	102600	30124385	3020	3020	3020	3020	0
605	20231114	102500	30124385	3020	3020	3020	3020	0
606	20231114	102400	30124385	3020	3020	3020	3020	0
607	20231114	102300	30124385	3020	3020	3020	3020	0
608	20231114	102200	30124385	3020	3020	3020	3020	10
609	20231114	102100	30094185	3020	3020	3020	3020	0
610	20231114	102000	30094185	3020	3020	3020	3020	0
611	20231114	101900	30094185	3020	3020	3020	3020	0
612	20231114	101800	30094185	3020	3015	3020	3015	138
613	20231114	101700	29678090	3010	3010	3010	3010	0
614	20231114	101600	29678090	3010	3010	3010	3010	3178
615	20231114	101500	20112310	3010	3010	3010	3010	201
616	20231114	101400	19507300	3005	2990	3005	2990	131
617	20231114	101300	19115145	2990	2990	2990	2990	0
618	20231114	101200	19115145	2990	2990	2990	2990	31
619	20231114	101100	19022455	3010	3010	3010	3010	0
620	20231114	101000	19022455	3010	3010	3010	3010	0
621	20231114	100900	19022455	3010	3010	3010	3010	0
622	20231114	100800	19022455	3010	3010	3010	3010	0
623	20231114	100700	19022455	3010	3010	3010	3010	0
624	20231114	100600	19022455	3010	3010	3010	3010	0
625	20231114	100500	19022455	3010	3010	3010	3010	0
626	20231114	100400	19022455	3010	3010	3010	3010	0
627	20231114	100300	19022455	3010	3010	3010	3010	0
628	20231114	100200	19022455	3010	3010	3010	3010	3
629	20231114	100100	19013425	3010	3010	3010	3010	0
630	20231114	100000	19013425	3010	3010	3010	3010	0
631	20231114	095900	19013425	3010	3010	3010	3010	330
632	20231114	095800	18020125	3010	3010	3010	3010	1000
633	20231114	095700	15010125	3010	3010	3010	3010	170
634	20231114	095600	14498425	3010	3010	3010	3010	0
635	20231114	095500	14498425	3010	3010	3010	3010	1
636	20231114	095400	14495415	2985	2985	2985	2985	1
637	20231114	095300	14492430	3010	3010	3010	3010	300
638	20231114	095200	13589430	3010	3010	3010	3010	0
639	20231114	095100	13589430	3010	3000	3010	3000	1000
640	20231114	095000	10588930	2975	2980	2980	2975	240
641	20231114	094900	9874330	2980	2990	2990	2980	261
642	20231114	094800	9094450	2995	3000	3000	2995	633
643	20231114	094700	7198365	3010	3010	3010	3010	0
644	20231114	094600	7198365	3010	3010	3010	3010	0
645	20231114	094500	7198365	3010	3010	3010	3010	0
646	20231114	094400	7198365	3010	3010	3010	3010	0
647	20231114	094300	7198365	3010	3010	3010	3010	6
648	20231114	094200	7180305	3010	3010	3010	3010	0
649	20231114	094100	7180305	3010	3010	3010	3010	0
650	20231114	094000	7180305	3010	3010	3010	3010	5
651	20231114	093900	7165255	3010	3010	3010	3010	500
652	20231114	093800	5660255	3010	3010	3010	3010	0
653	20231114	093700	5660255	3010	3010	3010	3010	1
654	20231114	093600	5657245	3010	3010	3010	3010	32
655	20231114	093500	5560925	3010	3010	3010	3010	0
656	20231114	093400	5560925	3010	3010	3010	3010	0
657	20231114	093300	5560925	3010	3010	3010	3010	6
658	20231114	093200	5542865	3010	3010	3010	3010	1
659	20231114	093100	5539855	3010	3010	3010	3010	4
660	20231114	093000	5527815	3010	3010	3010	3010	1
661	20231114	092900	5524805	3000	3000	3000	3000	0
662	20231114	092800	5524805	3000	3000	3000	3000	0
663	20231114	092700	5524805	3000	3000	3000	3000	114
664	20231114	092600	5182805	3000	3000	3000	3000	0
665	20231114	092500	5182805	3000	3000	3000	3000	0
666	20231114	092400	5182805	3000	3000	3000	3000	0
667	20231114	092300	5182805	3000	3010	3010	3000	100
668	20231114	092200	4882735	3010	3010	3010	3010	5
669	20231114	092100	4867685	3010	3010	3010	3010	5
670	20231114	092000	4852635	3010	3010	3010	3010	0
671	20231114	091900	4852635	3010	3010	3010	3010	0
672	20231114	091800	4852635	3010	3010	3010	3010	83
673	20231114	091700	4602805	3015	3015	3015	3015	0
674	20231114	091600	4602805	3015	3015	3015	3015	3
675	20231114	091500	4593760	3015	3015	3015	3015	0
676	20231114	091400	4593760	3015	3015	3015	3015	1
677	20231114	091300	4590745	3015	3015	3015	3015	0
678	20231114	091200	4590745	3015	3015	3015	3015	0
679	20231114	091100	4590745	3015	3015	3015	3015	108
680	20231114	091000	4265125	3025	3025	3025	3025	10
681	20231114	090900	4234875	3015	3015	3015	3015	1
682	20231114	090800	4231860	3010	2995	3010	2995	921
683	20231114	090700	1468875	2995	2995	2995	2995	11
684	20231114	090600	1435930	2995	2995	2995	2995	3
685	20231114	090500	1426945	2975	2995	2995	2975	21
686	20231114	090400	1364430	2980	2980	2980	2980	128
687	20231114	090300	982990	2990	2985	2990	2985	41
688	20231114	090200	860600	2990	2990	2990	2990	0
689	20231114	090100	860600	2990	3000	3000	2990	60
690	20231114	090000	681000	3000	3000	3000	3000	227