KissMeData/054410/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	193400	60834205	4985	4985	4985	4985	703
3	20231113	193300	60834205	4985	4985	4985	4985	0
4	20231113	193200	60834205	4985	4985	4985	4985	0
5	20231113	193100	60834205	4985	4985	4985	4985	0
6	20231113	193000	60834205	4985	4985	4985	4985	0
7	20231113	192900	60834205	4985	4985	4985	4985	0
8	20231113	192800	60834205	4985	4985	4985	4985	0
9	20231113	192700	60834205	4985	4985	4985	4985	0
10	20231113	192600	60834205	4985	4985	4985	4985	0
11	20231113	192500	60834205	4985	4985	4985	4985	0
12	20231113	192400	60834205	4985	4985	4985	4985	0
13	20231113	192300	60834205	4985	4985	4985	4985	0
14	20231113	192200	60834205	4985	4985	4985	4985	0
15	20231113	192100	60834205	4985	4985	4985	4985	0
16	20231113	192000	60834205	4985	4985	4985	4985	0
17	20231113	191900	60834205	4985	4985	4985	4985	0
18	20231113	191800	60834205	4985	4985	4985	4985	0
19	20231113	191700	60834205	4985	4985	4985	4985	0
20	20231113	191600	60834205	4985	4985	4985	4985	0
21	20231113	191500	60834205	4985	4985	4985	4985	0
22	20231113	191400	60834205	4985	4985	4985	4985	0
23	20231113	191300	60834205	4985	4985	4985	4985	0
24	20231113	191200	60834205	4985	4985	4985	4985	0
25	20231113	191100	60834205	4985	4985	4985	4985	0
26	20231113	191000	60834205	4985	4985	4985	4985	0
27	20231113	190900	60834205	4985	4985	4985	4985	0
28	20231113	190800	60834205	4985	4985	4985	4985	0
29	20231113	190700	60834205	4985	4985	4985	4985	0
30	20231113	190600	60834205	4985	4985	4985	4985	0
31	20231113	190500	60834205	4985	4985	4985	4985	0
32	20231113	190400	60834205	4985	4985	4985	4985	703
33	20231113	190300	60834205	4985	4985	4985	4985	0
34	20231113	190200	60834205	4985	4985	4985	4985	0
35	20231113	190100	60834205	4985	4985	4985	4985	0
36	20231113	190000	60834205	4985	4985	4985	4985	0
37	20231113	185900	60834205	4985	4985	4985	4985	0
38	20231113	185800	60834205	4985	4985	4985	4985	0
39	20231113	185700	60834205	4985	4985	4985	4985	0
40	20231113	185600	60834205	4985	4985	4985	4985	0
41	20231113	185500	60834205	4985	4985	4985	4985	0
42	20231113	185400	60834205	4985	4985	4985	4985	0
43	20231113	185300	60834205	4985	4985	4985	4985	0
44	20231113	185200	60834205	4985	4985	4985	4985	0
45	20231113	185100	60834205	4985	4985	4985	4985	0
46	20231113	185000	60834205	4985	4985	4985	4985	0
47	20231113	184900	60834205	4985	4985	4985	4985	0
48	20231113	184800	60834205	4985	4985	4985	4985	0
49	20231113	184700	60834205	4985	4985	4985	4985	0
50	20231113	184600	60834205	4985	4985	4985	4985	0
51	20231113	184500	60834205	4985	4985	4985	4985	0
52	20231113	184400	60834205	4985	4985	4985	4985	0
53	20231113	184300	60834205	4985	4985	4985	4985	0
54	20231113	184200	60834205	4985	4985	4985	4985	0
55	20231113	184100	60834205	4985	4985	4985	4985	0
56	20231113	184000	60834205	4985	4985	4985	4985	0
57	20231113	183900	60834205	4985	4985	4985	4985	0
58	20231113	183800	60834205	4985	4985	4985	4985	0
59	20231113	183700	60834205	4985	4985	4985	4985	0
60	20231113	183600	60834205	4985	4985	4985	4985	0
61	20231113	183500	60834205	4985	4985	4985	4985	0
62	20231113	183400	60834205	4985	4985	4985	4985	703
63	20231113	183300	60834205	4985	4985	4985	4985	0
64	20231113	183200	60834205	4985	4985	4985	4985	0
65	20231113	183100	60834205	4985	4985	4985	4985	0
66	20231113	183000	60834205	4985	4985	4985	4985	0
67	20231113	182900	60834205	4985	4985	4985	4985	0
68	20231113	182800	60834205	4985	4985	4985	4985	0
69	20231113	182700	60834205	4985	4985	4985	4985	0
70	20231113	182600	60834205	4985	4985	4985	4985	0
71	20231113	182500	60834205	4985	4985	4985	4985	0
72	20231113	182400	60834205	4985	4985	4985	4985	0
73	20231113	182300	60834205	4985	4985	4985	4985	0
74	20231113	182200	60834205	4985	4985	4985	4985	0
75	20231113	182100	60834205	4985	4985	4985	4985	0
76	20231113	182000	60834205	4985	4985	4985	4985	0
77	20231113	181900	60834205	4985	4985	4985	4985	0
78	20231113	181800	60834205	4985	4985	4985	4985	0
79	20231113	181700	60834205	4985	4985	4985	4985	0
80	20231113	181600	60834205	4985	4985	4985	4985	0
81	20231113	181500	60834205	4985	4985	4985	4985	0
82	20231113	181400	60834205	4985	4985	4985	4985	0
83	20231113	181300	60834205	4985	4985	4985	4985	0
84	20231113	181200	60834205	4985	4985	4985	4985	0
85	20231113	181100	60834205	4985	4985	4985	4985	0
86	20231113	181000	60834205	4985	4985	4985	4985	0
87	20231113	180900	60834205	4985	4985	4985	4985	0
88	20231113	180800	60834205	4985	4985	4985	4985	0
89	20231113	180700	60834205	4985	4985	4985	4985	0
90	20231113	180600	60834205	4985	4985	4985	4985	0
91	20231113	180500	60834205	4985	4985	4985	4985	0
92	20231113	180400	60834205	4985	4985	4985	4985	703
93	20231113	180300	60834205	4985	4985	4985	4985	0
94	20231113	180200	60834205	4985	4985	4985	4985	0
95	20231113	180100	60834205	4985	4985	4985	4985	0
96	20231113	180000	60834205	4985	4985	4985	4985	0
97	20231113	175900	60834205	4985	4985	4985	4985	0
98	20231113	175800	60834205	4985	4985	4985	4985	0
99	20231113	175700	60834205	4985	4985	4985	4985	0
100	20231113	175600	60834205	4985	4985	4985	4985	0
101	20231113	175500	60834205	4985	4985	4985	4985	0
102	20231113	175400	60834205	4985	4985	4985	4985	0
103	20231113	175300	60834205	4985	4985	4985	4985	0
104	20231113	175200	60834205	4985	4985	4985	4985	0
105	20231113	175100	60834205	4985	4985	4985	4985	0
106	20231113	175000	60834205	4985	4985	4985	4985	0
107	20231113	174900	60834205	4985	4985	4985	4985	0
108	20231113	174800	60834205	4985	4985	4985	4985	0
109	20231113	174700	60834205	4985	4985	4985	4985	0
110	20231113	174600	60834205	4985	4985	4985	4985	0
111	20231113	174500	60834205	4985	4985	4985	4985	0
112	20231113	174400	60834205	4985	4985	4985	4985	0
113	20231113	174300	60834205	4985	4985	4985	4985	0
114	20231113	174200	60834205	4985	4985	4985	4985	0
115	20231113	174100	60834205	4985	4985	4985	4985	0
116	20231113	174000	60834205	4985	4985	4985	4985	0
117	20231113	173900	60834205	4985	4985	4985	4985	0
118	20231113	173800	60834205	4985	4985	4985	4985	0
119	20231113	173700	60834205	4985	4985	4985	4985	0
120	20231113	173600	60834205	4985	4985	4985	4985	0
121	20231113	173500	60834205	4985	4985	4985	4985	0
122	20231113	173400	60834205	4985	4985	4985	4985	703
123	20231113	173300	60834205	4985	4985	4985	4985	0
124	20231113	173200	60834205	4985	4985	4985	4985	0
125	20231113	173100	60834205	4985	4985	4985	4985	0
126	20231113	173000	60834205	4985	4985	4985	4985	0
127	20231113	172900	60834205	4985	4985	4985	4985	0
128	20231113	172800	60834205	4985	4985	4985	4985	0
129	20231113	172700	60834205	4985	4985	4985	4985	0
130	20231113	172600	60834205	4985	4985	4985	4985	0
131	20231113	172500	60834205	4985	4985	4985	4985	0
132	20231113	172400	60834205	4985	4985	4985	4985	0
133	20231113	172300	60834205	4985	4985	4985	4985	0
134	20231113	172200	60834205	4985	4985	4985	4985	0
135	20231113	172100	60834205	4985	4985	4985	4985	0
136	20231113	172000	60834205	4985	4985	4985	4985	0
137	20231113	171900	60834205	4985	4985	4985	4985	0
138	20231113	171800	60834205	4985	4985	4985	4985	0
139	20231113	171700	60834205	4985	4985	4985	4985	0
140	20231113	171600	60834205	4985	4985	4985	4985	0
141	20231113	171500	60834205	4985	4985	4985	4985	0
142	20231113	171400	60834205	4985	4985	4985	4985	0
143	20231113	171300	60834205	4985	4985	4985	4985	0
144	20231113	171200	60834205	4985	4985	4985	4985	0
145	20231113	171100	60834205	4985	4985	4985	4985	0
146	20231113	171000	60834205	4985	4985	4985	4985	0
147	20231113	170900	60834205	4985	4985	4985	4985	0
148	20231113	170800	60834205	4985	4985	4985	4985	0
149	20231113	170700	60834205	4985	4985	4985	4985	0
150	20231113	170600	60834205	4985	4985	4985	4985	0
151	20231113	170500	60834205	4985	4985	4985	4985	0
152	20231113	170400	60834205	4985	4985	4985	4985	703
153	20231113	170300	60834205	4985	4985	4985	4985	0
154	20231113	170200	60834205	4985	4985	4985	4985	0
155	20231113	170100	60834205	4985	4985	4985	4985	0
156	20231113	170000	60834205	4985	4985	4985	4985	0
157	20231113	165900	60834205	4985	4985	4985	4985	0
158	20231113	165800	60834205	4985	4985	4985	4985	0
159	20231113	165700	60834205	4985	4985	4985	4985	0
160	20231113	165600	60834205	4985	4985	4985	4985	0
161	20231113	165500	60834205	4985	4985	4985	4985	0
162	20231113	165400	60834205	4985	4985	4985	4985	0
163	20231113	165300	60834205	4985	4985	4985	4985	0
164	20231113	165200	60834205	4985	4985	4985	4985	0
165	20231113	165100	60834205	4985	4985	4985	4985	0
166	20231113	165000	60834205	4985	4985	4985	4985	0
167	20231113	164900	60834205	4985	4985	4985	4985	0
168	20231113	164800	60834205	4985	4985	4985	4985	0
169	20231113	164700	60834205	4985	4985	4985	4985	0
170	20231113	164600	60834205	4985	4985	4985	4985	0
171	20231113	164500	60834205	4985	4985	4985	4985	0
172	20231113	164400	60834205	4985	4985	4985	4985	0
173	20231113	164300	60834205	4985	4985	4985	4985	0
174	20231113	164200	60834205	4985	4985	4985	4985	0
175	20231113	164100	60834205	4985	4985	4985	4985	0
176	20231113	164000	60834205	4985	4985	4985	4985	0
177	20231113	163900	60834205	4985	4985	4985	4985	0
178	20231113	163800	60834205	4985	4985	4985	4985	0
179	20231113	163700	60834205	4985	4985	4985	4985	0
180	20231113	163600	60834205	4985	4985	4985	4985	0
181	20231113	163500	60834205	4985	4985	4985	4985	0
182	20231113	163400	60834205	4985	4985	4985	4985	703
183	20231113	163300	60834205	4985	4985	4985	4985	0
184	20231113	163200	60834205	4985	4985	4985	4985	0
185	20231113	163100	60834205	4985	4985	4985	4985	0
186	20231113	163000	60834205	4985	4985	4985	4985	0
187	20231113	162900	60834205	4985	4985	4985	4985	0
188	20231113	162800	60834205	4985	4985	4985	4985	0
189	20231113	162700	60834205	4985	4985	4985	4985	0
190	20231113	162600	60834205	4985	4985	4985	4985	0
191	20231113	162500	60834205	4985	4985	4985	4985	0
192	20231113	162400	60834205	4985	4985	4985	4985	0
193	20231113	162300	60834205	4985	4985	4985	4985	0
194	20231113	162200	60834205	4985	4985	4985	4985	0
195	20231113	162100	60834205	4985	4985	4985	4985	0
196	20231113	162000	60834205	4985	4985	4985	4985	0
197	20231113	161900	60834205	4985	4985	4985	4985	0
198	20231113	161800	60834205	4985	4985	4985	4985	0
199	20231113	161700	60834205	4985	4985	4985	4985	0
200	20231113	161600	60834205	4985	4985	4985	4985	0
201	20231113	161500	60834205	4985	4985	4985	4985	0
202	20231113	161400	60834205	4985	4985	4985	4985	0
203	20231113	161300	60834205	4985	4985	4985	4985	0
204	20231113	161200	60834205	4985	4985	4985	4985	0
205	20231113	161100	60834205	4985	4985	4985	4985	0
206	20231113	161000	60834205	4985	4985	4985	4985	0
207	20231113	160900	60834205	4985	4985	4985	4985	0
208	20231113	160800	60834205	4985	4985	4985	4985	0
209	20231113	160700	60834205	4985	4985	4985	4985	0
210	20231113	160600	60834205	4985	4985	4985	4985	0
211	20231113	160500	60834205	4985	4985	4985	4985	0
212	20231113	160400	60834205	4985	4985	4985	4985	703
213	20231113	160300	60834205	4985	4985	4985	4985	0
214	20231113	160200	60834205	4985	4985	4985	4985	0
215	20231113	160100	60834205	4985	4985	4985	4985	0
216	20231113	160000	60834205	4985	4985	4985	4985	0
217	20231113	155900	60834205	4985	4985	4985	4985	0
218	20231113	155800	60834205	4985	4985	4985	4985	0
219	20231113	155700	60834205	4985	4985	4985	4985	0
220	20231113	155600	60834205	4985	4985	4985	4985	0
221	20231113	155500	60834205	4985	4985	4985	4985	0
222	20231113	155400	60834205	4985	4985	4985	4985	0
223	20231113	155300	60834205	4985	4985	4985	4985	0
224	20231113	155200	60834205	4985	4985	4985	4985	0
225	20231113	155100	60834205	4985	4985	4985	4985	0
226	20231113	155000	60834205	4985	4985	4985	4985	0
227	20231113	154900	60834205	4985	4985	4985	4985	0
228	20231113	154800	60834205	4985	4985	4985	4985	0
229	20231113	154700	60834205	4985	4985	4985	4985	0
230	20231113	154600	60834205	4985	4985	4985	4985	0
231	20231113	154500	60834205	4985	4985	4985	4985	0
232	20231113	154400	60834205	4985	4985	4985	4985	0
233	20231113	154300	60834205	4985	4985	4985	4985	0
234	20231113	154200	60834205	4985	4985	4985	4985	0
235	20231113	154100	60834205	4985	4985	4985	4985	0
236	20231113	154000	60834205	4985	4985	4985	4985	0
237	20231113	153900	60834205	4985	4985	4985	4985	0
238	20231113	153800	60834205	4985	4985	4985	4985	0
239	20231113	153700	60834205	4985	4985	4985	4985	0
240	20231113	153600	60834205	4985	4985	4985	4985	0
241	20231113	153500	60834205	4985	4985	4985	4985	0
242	20231113	153400	60834205	4985	4985	4985	4985	703
243	20231113	153300	60834205	4985	4985	4985	4985	0
244	20231113	153200	60834205	4985	4985	4985	4985	0
245	20231113	153100	60834205	4985	4985	4985	4985	0
246	20231113	153000	60834205	4985	4985	4985	4985	703
247	20231113	152900	57329750	4985	4985	4985	4985	0
248	20231113	152800	57329750	4985	4985	4985	4985	0
249	20231113	152700	57329750	4985	4985	4985	4985	0
250	20231113	152600	57329750	4985	4985	4985	4985	0
251	20231113	152500	57329750	4985	4985	4985	4985	0
252	20231113	152400	57329750	4985	4985	4985	4985	0
253	20231113	152300	57329750	4985	4985	4985	4985	0
254	20231113	152200	57329750	4985	4985	4985	4985	0
255	20231113	152100	57329750	4985	4985	4985	4985	0
256	20231113	152000	57329750	4985	4985	4985	4985	0
257	20231113	151900	57329750	4985	4985	4985	4985	0
258	20231113	151800	57329750	4985	4985	4985	4985	0
259	20231113	151700	57329750	4985	4985	4985	4985	0
260	20231113	151600	57329750	4985	4985	4985	4985	0
261	20231113	151500	57329750	4985	4985	4985	4985	0
262	20231113	151400	57329750	4985	4985	4985	4985	0
263	20231113	151300	57329750	4985	4985	4985	4985	0
264	20231113	151200	57329750	4985	4985	4985	4985	0
265	20231113	151100	57329750	4985	4985	4985	4985	0
266	20231113	151000	57329750	4985	4985	4985	4985	0
267	20231113	150900	57329750	4985	4985	4985	4985	0
268	20231113	150800	57329750	4985	4985	4985	4985	159
269	20231113	150700	56537135	4985	4985	4985	4985	0
270	20231113	150600	56537135	4985	4985	4985	4985	0
271	20231113	150500	56537135	4985	4985	4985	4985	0
272	20231113	150400	56537135	4985	4985	4985	4985	0
273	20231113	150300	56537135	4985	4985	4985	4985	0
274	20231113	150200	56537135	4985	4985	4985	4985	0
275	20231113	150100	56537135	4985	4985	4985	4985	20
276	20231113	150000	56437435	4985	4985	4985	4985	0
277	20231113	145900	56437435	4985	4985	4985	4985	0
278	20231113	145800	56437435	4985	4985	4985	4985	0
279	20231113	145700	56437435	4985	4985	4985	4985	0
280	20231113	145600	56437435	4985	4985	4985	4985	0
281	20231113	145500	56437435	4985	4985	4985	4985	0
282	20231113	145400	56437435	4985	4985	4985	4985	0
283	20231113	145300	56437435	4985	4985	4985	4985	0
284	20231113	145200	56437435	4985	4985	4985	4985	1
285	20231113	145100	56432450	4975	4975	4975	4975	0
286	20231113	145000	56432450	4975	4975	4975	4975	0
287	20231113	144900	56432450	4975	4975	4975	4975	0
288	20231113	144800	56432450	4975	4975	4975	4975	0
289	20231113	144700	56432450	4975	4975	4975	4975	0
290	20231113	144600	56432450	4975	4975	4975	4975	0
291	20231113	144500	56432450	4975	4975	4975	4975	0
292	20231113	144400	56432450	4975	4975	4975	4975	0
293	20231113	144300	56432450	4975	4975	4975	4975	0
294	20231113	144200	56432450	4975	4975	4975	4975	0
295	20231113	144100	56432450	4975	4975	4975	4975	0
296	20231113	144000	56432450	4975	4975	4975	4975	0
297	20231113	143900	56432450	4975	4975	4975	4975	0
298	20231113	143800	56432450	4975	4975	4975	4975	0
299	20231113	143700	56432450	4975	4975	4975	4975	0
300	20231113	143600	56432450	4975	4975	4975	4975	0
301	20231113	143500	56432450	4975	4975	4975	4975	0
302	20231113	143400	56432450	4975	4975	4975	4975	0
303	20231113	143300	56432450	4975	4975	4975	4975	0
304	20231113	143200	56432450	4975	4975	4975	4975	434
305	20231113	143100	54273300	4975	4975	4975	4975	0
306	20231113	143000	54273300	4975	4975	4975	4975	0
307	20231113	142900	54273300	4975	4975	4975	4975	0
308	20231113	142800	54273300	4975	4975	4975	4975	0
309	20231113	142700	54273300	4975	4975	4975	4975	0
310	20231113	142600	54273300	4975	4975	4975	4975	0
311	20231113	142500	54273300	4975	4975	4975	4975	0
312	20231113	142400	54273300	4975	4975	4975	4975	0
313	20231113	142300	54273300	4975	4975	4975	4975	0
314	20231113	142200	54273300	4975	4975	4975	4975	0
315	20231113	142100	54273300	4975	4975	4975	4975	0
316	20231113	142000	54273300	4975	4975	4975	4975	0
317	20231113	141900	54273300	4975	4975	4975	4975	0
318	20231113	141800	54273300	4975	4975	4975	4975	0
319	20231113	141700	54273300	4975	4975	4975	4975	0
320	20231113	141600	54273300	4975	4975	4975	4975	0
321	20231113	141500	54273300	4975	4975	4975	4975	0
322	20231113	141400	54273300	4975	4970	4975	4970	25
323	20231113	141300	54148995	4970	4970	4970	4970	0
324	20231113	141200	54148995	4970	4970	4970	4970	0
325	20231113	141100	54148995	4970	4970	4970	4970	0
326	20231113	141000	54148995	4970	4970	4970	4970	0
327	20231113	140900	54148995	4970	4970	4970	4970	0
328	20231113	140800	54148995	4970	4970	4970	4970	0
329	20231113	140700	54148995	4970	4970	4970	4970	0
330	20231113	140600	54148995	4970	4970	4970	4970	0
331	20231113	140500	54148995	4970	4970	4970	4970	0
332	20231113	140400	54148995	4970	4970	4970	4970	0
333	20231113	140300	54148995	4970	4970	4970	4970	0
334	20231113	140200	54148995	4970	4970	4970	4970	0
335	20231113	140100	54148995	4970	4970	4970	4970	0
336	20231113	140000	54148995	4970	4970	4970	4970	0
337	20231113	135900	54148995	4970	4970	4970	4970	0
338	20231113	135800	54148995	4970	4970	4970	4970	0
339	20231113	135700	54148995	4970	4970	4970	4970	0
340	20231113	135600	54148995	4970	4970	4970	4970	0
341	20231113	135500	54148995	4970	4970	4970	4970	0
342	20231113	135400	54148995	4970	4970	4970	4970	0
343	20231113	135300	54148995	4970	4970	4970	4970	0
344	20231113	135200	54148995	4970	4970	4970	4970	236
345	20231113	135100	52976075	4970	4970	4970	4970	91
346	20231113	135000	52523805	4970	4970	4970	4970	0
347	20231113	134900	52523805	4970	4970	4970	4970	0
348	20231113	134800	52523805	4970	4970	4970	4970	0
349	20231113	134700	52523805	4970	4970	4970	4970	0
350	20231113	134600	52523805	4970	4970	4970	4970	0
351	20231113	134500	52523805	4970	4970	4970	4970	0
352	20231113	134400	52523805	4970	4970	4970	4970	0
353	20231113	134300	52523805	4970	4970	4970	4970	0
354	20231113	134200	52523805	4970	4970	4970	4970	0
355	20231113	134100	52523805	4970	4970	4970	4970	0
356	20231113	134000	52523805	4970	4970	4970	4970	0
357	20231113	133900	52523805	4970	4970	4970	4970	0
358	20231113	133800	52523805	4970	4970	4970	4970	0
359	20231113	133700	52523805	4970	4970	4970	4970	0
360	20231113	133600	52523805	4970	4970	4970	4970	0
361	20231113	133500	52523805	4970	4970	4970	4970	0
362	20231113	133400	52523805	4970	4970	4970	4970	0
363	20231113	133300	52523805	4970	4970	4970	4970	0
364	20231113	133200	52523805	4970	4970	4970	4970	0
365	20231113	133100	52523805	4970	4970	4970	4970	0
366	20231113	133000	52523805	4970	4970	4970	4970	0
367	20231113	132900	52523805	4970	4970	4970	4970	0
368	20231113	132800	52523805	4970	4970	4970	4970	0
369	20231113	132700	52523805	4970	4970	4970	4970	0
370	20231113	132600	52523805	4970	4970	4970	4970	0
371	20231113	132500	52523805	4970	4970	4970	4970	0
372	20231113	132400	52523805	4970	4970	4970	4970	0
373	20231113	132300	52523805	4970	4970	4970	4970	0
374	20231113	132200	52523805	4970	4970	4970	4970	0
375	20231113	132100	52523805	4970	4970	4970	4970	86
376	20231113	132000	52096385	4970	4970	4970	4970	0
377	20231113	131900	52096385	4970	4970	4970	4970	10
378	20231113	131800	52046685	4970	4970	4970	4970	0
379	20231113	131700	52046685	4970	4970	4970	4970	0
380	20231113	131600	52046685	4970	4970	4970	4970	0
381	20231113	131500	52046685	4970	4970	4970	4970	0
382	20231113	131400	52046685	4970	4970	4970	4970	0
383	20231113	131300	52046685	4970	4970	4970	4970	0
384	20231113	131200	52046685	4970	4970	4970	4970	0
385	20231113	131100	52046685	4970	4970	4970	4970	0
386	20231113	131000	52046685	4970	4970	4970	4970	0
387	20231113	130900	52046685	4970	4970	4970	4970	0
388	20231113	130800	52046685	4970	4970	4970	4970	0
389	20231113	130700	52046685	4970	4970	4970	4970	0
390	20231113	130600	52046685	4970	4970	4970	4970	0
391	20231113	130500	52046685	4970	4970	4970	4970	0
392	20231113	130400	52046685	4970	4970	4970	4970	0
393	20231113	130300	52046685	4970	4970	4970	4970	0
394	20231113	130200	52046685	4970	4970	4970	4970	0
395	20231113	130100	52046685	4970	4970	4970	4970	0
396	20231113	130000	52046685	4970	4970	4970	4970	400
397	20231113	125900	50058685	4970	4970	4970	4970	0
398	20231113	125800	50058685	4970	4970	4970	4970	0
399	20231113	125700	50058685	4970	4970	4970	4970	0
400	20231113	125600	50058685	4970	4970	4970	4970	0
401	20231113	125500	50058685	4970	4970	4970	4970	0
402	20231113	125400	50058685	4970	4970	4970	4970	0
403	20231113	125300	50058685	4970	4970	4970	4970	0
404	20231113	125200	50058685	4970	4970	4970	4970	0
405	20231113	125100	50058685	4970	4970	4970	4970	0
406	20231113	125000	50058685	4970	4970	4970	4970	0
407	20231113	124900	50058685	4970	4970	4970	4970	0
408	20231113	124800	50058685	4970	4970	4970	4970	0
409	20231113	124700	50058685	4970	4970	4970	4970	0
410	20231113	124600	50058685	4970	4970	4970	4970	0
411	20231113	124500	50058685	4970	4980	4980	4970	2000
412	20231113	124400	40101415	4980	4980	4980	4980	0
413	20231113	124300	40101415	4980	4980	4980	4980	0
414	20231113	124200	40101415	4980	4980	4980	4980	104
415	20231113	124100	39583495	4990	4990	4990	4990	0
416	20231113	124000	39583495	4990	4990	4990	4990	0
417	20231113	123900	39583495	4990	4990	4990	4990	0
418	20231113	123800	39583495	4990	4990	4990	4990	0
419	20231113	123700	39583495	4990	4990	4990	4990	3
420	20231113	123600	39568525	4990	4990	4990	4990	0
421	20231113	123500	39568525	4990	4990	4990	4990	0
422	20231113	123400	39568525	4990	4990	4990	4990	0
423	20231113	123300	39568525	4990	4990	4990	4990	0
424	20231113	123200	39568525	4990	4990	4990	4990	0
425	20231113	123100	39568525	4990	4990	4990	4990	0
426	20231113	123000	39568525	4990	4990	4990	4990	0
427	20231113	122900	39568525	4990	4990	4990	4990	0
428	20231113	122800	39568525	4990	4990	4990	4990	1
429	20231113	122700	39563535	4980	4980	4980	4980	0
430	20231113	122600	39563535	4980	4980	4980	4980	0
431	20231113	122500	39563535	4980	4980	4980	4980	0
432	20231113	122400	39563535	4980	4980	4980	4980	0
433	20231113	122300	39563535	4980	4980	4980	4980	0
434	20231113	122200	39563535	4980	4980	4980	4980	0
435	20231113	122100	39563535	4980	4980	4980	4980	0
436	20231113	122000	39563535	4980	4980	4980	4980	0
437	20231113	121900	39563535	4980	4980	4980	4980	0
438	20231113	121800	39563535	4980	4980	4980	4980	0
439	20231113	121700	39563535	4980	4980	4980	4980	0
440	20231113	121600	39563535	4980	4980	4980	4980	0
441	20231113	121500	39563535	4980	4980	4980	4980	0
442	20231113	121400	39563535	4980	4980	4980	4980	0
443	20231113	121300	39563535	4980	4980	4980	4980	0
444	20231113	121200	39563535	4980	4980	4980	4980	0
445	20231113	121100	39563535	4980	4980	4980	4980	0
446	20231113	121000	39563535	4980	4980	4980	4980	0
447	20231113	120900	39563535	4980	4980	4980	4980	0
448	20231113	120800	39563535	4980	4980	4980	4980	0
449	20231113	120700	39563535	4980	4980	4980	4980	0
450	20231113	120600	39563535	4980	4980	4980	4980	0
451	20231113	120500	39563535	4980	4980	4980	4980	0
452	20231113	120400	39563535	4980	4980	4980	4980	0
453	20231113	120300	39563535	4980	4980	4980	4980	0
454	20231113	120200	39563535	4980	4980	4980	4980	0
455	20231113	120100	39563535	4980	4980	4980	4980	0
456	20231113	120000	39563535	4980	4980	4980	4980	0
457	20231113	115900	39563535	4980	4980	4980	4980	0
458	20231113	115800	39563535	4980	4980	4980	4980	0
459	20231113	115700	39563535	4980	4980	4980	4980	0
460	20231113	115600	39563535	4980	4980	4980	4980	0
461	20231113	115500	39563535	4980	4980	4980	4980	0
462	20231113	115400	39563535	4980	4980	4980	4980	0
463	20231113	115300	39563535	4980	4980	4980	4980	0
464	20231113	115200	39563535	4980	4980	4980	4980	0
465	20231113	115100	39563535	4980	4980	4980	4980	0
466	20231113	115000	39563535	4980	4980	4980	4980	0
467	20231113	114900	39563535	4980	4980	4980	4980	0
468	20231113	114800	39563535	4980	4980	4980	4980	0
469	20231113	114700	39563535	4980	4980	4980	4980	0
470	20231113	114600	39563535	4980	4980	4980	4980	0
471	20231113	114500	39563535	4980	4980	4980	4980	0
472	20231113	114400	39563535	4980	4980	4980	4980	0
473	20231113	114300	39563535	4980	4980	4980	4980	0
474	20231113	114200	39563535	4980	4980	4980	4980	0
475	20231113	114100	39563535	4980	4980	4980	4980	0
476	20231113	114000	39563535	4980	4980	4980	4980	0
477	20231113	113900	39563535	4980	4980	4980	4980	0
478	20231113	113800	39563535	4980	4980	4980	4980	0
479	20231113	113700	39563535	4980	4980	4980	4980	0
480	20231113	113600	39563535	4980	4980	4980	4980	0
481	20231113	113500	39563535	4980	4980	4980	4980	0
482	20231113	113400	39563535	4980	4980	4980	4980	0
483	20231113	113300	39563535	4980	4980	4980	4980	0
484	20231113	113200	39563535	4980	4980	4980	4980	0
485	20231113	113100	39563535	4980	4980	4980	4980	0
486	20231113	113000	39563535	4980	4980	4980	4980	0
487	20231113	112900	39563535	4980	4980	4980	4980	0
488	20231113	112800	39563535	4980	4980	4980	4980	0
489	20231113	112700	39563535	4980	4980	4980	4980	0
490	20231113	112600	39563535	4980	4980	4980	4980	0
491	20231113	112500	39563535	4980	4980	4980	4980	0
492	20231113	112400	39563535	4980	4980	4980	4980	0
493	20231113	112300	39563535	4980	4980	4980	4980	0
494	20231113	112200	39563535	4980	4980	4980	4980	0
495	20231113	112100	39563535	4980	4980	4980	4980	0
496	20231113	112000	39563535	4980	4980	4980	4980	0
497	20231113	111900	39563535	4980	4980	4980	4980	0
498	20231113	111800	39563535	4980	4980	4980	4980	0
499	20231113	111700	39563535	4980	4980	4980	4980	20
500	20231113	111600	39463935	4980	4980	4980	4980	0
501	20231113	111500	39463935	4980	4980	4980	4980	0
502	20231113	111400	39463935	4980	4980	4980	4980	0
503	20231113	111300	39463935	4980	4980	4980	4980	0
504	20231113	111200	39463935	4980	4980	4980	4980	0
505	20231113	111100	39463935	4980	4980	4980	4980	26
506	20231113	111000	39334455	4980	4980	4980	4980	0
507	20231113	110900	39334455	4980	4980	4980	4980	0
508	20231113	110800	39334455	4980	4980	4980	4980	0
509	20231113	110700	39334455	4980	4980	4980	4980	0
510	20231113	110600	39334455	4980	4980	4980	4980	0
511	20231113	110500	39334455	4980	4985	4985	4980	200
512	20231113	110400	38337890	4995	4995	4995	4995	0
513	20231113	110300	38337890	4995	4995	4995	4995	0
514	20231113	110200	38337890	4995	4990	4995	4990	1019
515	20231113	110100	33247990	4995	4995	4995	4995	1
516	20231113	110000	33242995	4995	4995	4995	4995	0
517	20231113	105900	33242995	4995	4995	4995	4995	0
518	20231113	105800	33242995	4995	4995	4995	4995	0
519	20231113	105700	33242995	4995	4995	4995	4995	0
520	20231113	105600	33242995	4995	4995	4995	4995	0
521	20231113	105500	33242995	4995	4995	4995	4995	0
522	20231113	105400	33242995	4995	4995	4995	4995	0
523	20231113	105300	33242995	4995	4995	4995	4995	1
524	20231113	105200	33238000	4995	4995	4995	4995	0
525	20231113	105100	33238000	4995	4995	4995	4995	0
526	20231113	105000	33238000	4995	4995	4995	4995	0
527	20231113	104900	33238000	4995	4995	4995	4995	0
528	20231113	104800	33238000	4995	4995	4995	4995	0
529	20231113	104700	33238000	4995	4995	4995	4995	0
530	20231113	104600	33238000	4995	4995	4995	4995	0
531	20231113	104500	33238000	4995	4995	4995	4995	0
532	20231113	104400	33238000	4995	4995	4995	4995	0
533	20231113	104300	33238000	4995	4995	4995	4995	0
534	20231113	104200	33238000	4995	4995	4995	4995	0
535	20231113	104100	33238000	4995	4995	4995	4995	0
536	20231113	104000	33238000	4995	4995	4995	4995	0
537	20231113	103900	33238000	4995	4995	4995	4995	0
538	20231113	103800	33238000	4995	4995	4995	4995	0
539	20231113	103700	33238000	4995	4995	4995	4995	0
540	20231113	103600	33238000	4995	4995	4995	4995	0
541	20231113	103500	33238000	4995	4995	4995	4995	0
542	20231113	103400	33238000	4995	4995	4995	4995	913
543	20231113	103300	28677565	4985	4985	4985	4985	0
544	20231113	103200	28677565	4985	4985	4985	4985	0
545	20231113	103100	28677565	4985	4985	4985	4985	0
546	20231113	103000	28677565	4985	4985	4985	4985	0
547	20231113	102900	28677565	4985	4985	4985	4985	0
548	20231113	102800	28677565	4985	4985	4985	4985	0
549	20231113	102700	28677565	4985	4985	4985	4985	45
550	20231113	102600	28453240	4985	4985	4985	4985	206
551	20231113	102500	27426330	4985	4985	4985	4985	0
552	20231113	102400	27426330	4985	4985	4985	4985	0
553	20231113	102300	27426330	4985	4985	4985	4985	0
554	20231113	102200	27426330	4985	4985	4985	4985	0
555	20231113	102100	27426330	4985	4985	4985	4985	6
556	20231113	102000	27396420	4985	4985	4985	4985	17
557	20231113	101900	27311675	4980	4980	4980	4980	1422
558	20231113	101800	20230115	4965	4965	4965	4965	2
559	20231113	101700	20220185	4975	4975	4975	4975	200
560	20231113	101600	19225185	4980	4980	4980	4980	0
561	20231113	101500	19225185	4980	4980	4980	4980	0
562	20231113	101400	19225185	4980	4980	4980	4980	0
563	20231113	101300	19225185	4980	4980	4980	4980	0
564	20231113	101200	19225185	4980	4980	4980	4980	0
565	20231113	101100	19225185	4980	4980	4980	4980	0
566	20231113	101000	19225185	4980	4980	4980	4980	0
567	20231113	100900	19225185	4980	4980	4980	4980	0
568	20231113	100800	19225185	4980	4995	4995	4980	4
569	20231113	100700	19205235	4950	4950	4950	4950	0
570	20231113	100600	19205235	4950	4950	4950	4950	0
571	20231113	100500	19205235	4950	4950	4950	4950	0
572	20231113	100400	19205235	4950	4950	4950	4950	0
573	20231113	100300	19205235	4950	4985	4985	4950	700
574	20231113	100200	15725445	5010	5010	5010	5010	0
575	20231113	100100	15725445	5010	5010	5010	5010	1
576	20231113	100000	15720435	5010	5010	5010	5010	0
577	20231113	095900	15720435	5010	5010	5010	5010	0
578	20231113	095800	15720435	5010	5010	5010	5010	11
579	20231113	095700	15665325	5010	5010	5010	5010	0
580	20231113	095600	15665325	5010	5010	5010	5010	0
581	20231113	095500	15665325	5010	5010	5010	5010	0
582	20231113	095400	15665325	5010	5010	5010	5010	0
583	20231113	095300	15665325	5010	5010	5010	5010	1
584	20231113	095200	15660315	4960	4960	4960	4960	0
585	20231113	095100	15660315	4960	4950	4960	4950	627
586	20231113	095000	12554745	4945	4945	4945	4945	0
587	20231113	094900	12554745	4945	4945	4945	4945	0
588	20231113	094800	12554745	4945	4945	4945	4945	470
589	20231113	094700	10230595	4930	4930	4930	4930	0
590	20231113	094600	10230595	4930	4930	4930	4930	0
591	20231113	094500	10230595	4930	4930	4930	4930	0
592	20231113	094400	10230595	4930	4935	4935	4930	3
593	20231113	094300	10215795	4930	4930	4930	4930	0
594	20231113	094200	10215795	4930	4930	4930	4930	0
595	20231113	094100	10215795	4930	4930	4930	4930	0
596	20231113	094000	10215795	4930	4930	4930	4930	0
597	20231113	093900	10215795	4930	4930	4930	4930	0
598	20231113	093800	10215795	4930	4930	4930	4930	0
599	20231113	093700	10215795	4930	4930	4930	4930	348
600	20231113	093600	8500155	4915	4915	4915	4915	0
601	20231113	093500	8500155	4915	4915	4915	4915	0
602	20231113	093400	8500155	4915	4915	4915	4915	0
603	20231113	093300	8500155	4915	4915	4915	4915	0
604	20231113	093200	8500155	4915	4915	4915	4915	0
605	20231113	093100	8500155	4915	4915	4915	4915	0
606	20231113	093000	8500155	4915	4915	4915	4915	0
607	20231113	092900	8500155	4915	4915	4915	4915	0
608	20231113	092800	8500155	4915	4915	4915	4915	0
609	20231113	092700	8500155	4915	4915	4915	4915	0
610	20231113	092600	8500155	4915	4920	4920	4915	992
611	20231113	092500	3624450	4915	4915	4915	4915	0
612	20231113	092400	3624450	4915	4915	4915	4915	0
613	20231113	092300	3624450	4915	4915	4915	4915	0
614	20231113	092200	3624450	4915	4915	4915	4915	0
615	20231113	092100	3624450	4915	4915	4915	4915	0
616	20231113	092000	3624450	4915	4915	4915	4915	0
617	20231113	091900	3624450	4915	4915	4915	4915	0
618	20231113	091800	3624450	4915	4915	4915	4915	0
619	20231113	091700	3624450	4915	4915	4915	4915	0
620	20231113	091600	3624450	4915	4915	4915	4915	0
621	20231113	091500	3624450	4915	4915	4915	4915	0
622	20231113	091400	3624450	4915	4915	4915	4915	0
623	20231113	091300	3624450	4915	4915	4915	4915	0
624	20231113	091200	3624450	4915	4915	4915	4915	10
625	20231113	091100	3575300	4910	4910	4910	4910	0
626	20231113	091000	3575300	4910	4910	4910	4910	0
627	20231113	090900	3575300	4910	4910	4910	4910	0
628	20231113	090800	3575300	4910	4910	4910	4910	0
629	20231113	090700	3575300	4910	4910	4910	4910	0
630	20231113	090600	3575300	4910	4910	4910	4910	0
631	20231113	090500	3575300	4910	4910	4910	4910	9
632	20231113	090400	3531110	4910	4910	4910	4910	0
633	20231113	090300	3531110	4910	4910	4910	4910	0
634	20231113	090200	3531110	4910	4915	4915	4910	93
635	20231113	090100	3074440	4915	4915	4915	4915	0
636	20231113	090000	3074440	4915	4910	4915	4910	626