KissMeData/017480/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	190200	69869425	5000	5000	5000	5000	1026
3	20231114	190100	69869425	5000	5000	5000	5000	0
4	20231114	190000	69869425	5000	5000	5000	5000	0
5	20231114	185900	69869425	5000	5000	5000	5000	0
6	20231114	185800	69869425	5000	5000	5000	5000	0
7	20231114	185700	69869425	5000	5000	5000	5000	0
8	20231114	185600	69869425	5000	5000	5000	5000	0
9	20231114	185500	69869425	5000	5000	5000	5000	0
10	20231114	185400	69869425	5000	5000	5000	5000	0
11	20231114	185300	69869425	5000	5000	5000	5000	0
12	20231114	185200	69869425	5000	5000	5000	5000	0
13	20231114	185100	69869425	5000	5000	5000	5000	0
14	20231114	185000	69869425	5000	5000	5000	5000	0
15	20231114	184900	69869425	5000	5000	5000	5000	0
16	20231114	184800	69869425	5000	5000	5000	5000	0
17	20231114	184700	69869425	5000	5000	5000	5000	0
18	20231114	184600	69869425	5000	5000	5000	5000	0
19	20231114	184500	69869425	5000	5000	5000	5000	0
20	20231114	184400	69869425	5000	5000	5000	5000	0
21	20231114	184300	69869425	5000	5000	5000	5000	0
22	20231114	184200	69869425	5000	5000	5000	5000	0
23	20231114	184100	69869425	5000	5000	5000	5000	0
24	20231114	184000	69869425	5000	5000	5000	5000	0
25	20231114	183900	69869425	5000	5000	5000	5000	0
26	20231114	183800	69869425	5000	5000	5000	5000	0
27	20231114	183700	69869425	5000	5000	5000	5000	0
28	20231114	183600	69869425	5000	5000	5000	5000	0
29	20231114	183500	69869425	5000	5000	5000	5000	0
30	20231114	183400	69869425	5000	5000	5000	5000	0
31	20231114	183300	69869425	5000	5000	5000	5000	0
32	20231114	183200	69869425	5000	5000	5000	5000	1026
33	20231114	183100	69869425	5000	5000	5000	5000	0
34	20231114	183000	69869425	5000	5000	5000	5000	0
35	20231114	182900	69869425	5000	5000	5000	5000	0
36	20231114	182800	69869425	5000	5000	5000	5000	0
37	20231114	182700	69869425	5000	5000	5000	5000	0
38	20231114	182600	69869425	5000	5000	5000	5000	0
39	20231114	182500	69869425	5000	5000	5000	5000	0
40	20231114	182400	69869425	5000	5000	5000	5000	0
41	20231114	182300	69869425	5000	5000	5000	5000	0
42	20231114	182200	69869425	5000	5000	5000	5000	0
43	20231114	182100	69869425	5000	5000	5000	5000	0
44	20231114	182000	69869425	5000	5000	5000	5000	0
45	20231114	181900	69869425	5000	5000	5000	5000	0
46	20231114	181800	69869425	5000	5000	5000	5000	0
47	20231114	181700	69869425	5000	5000	5000	5000	0
48	20231114	181600	69869425	5000	5000	5000	5000	0
49	20231114	181500	69869425	5000	5000	5000	5000	0
50	20231114	181400	69869425	5000	5000	5000	5000	0
51	20231114	181300	69869425	5000	5000	5000	5000	0
52	20231114	181200	69869425	5000	5000	5000	5000	0
53	20231114	181100	69869425	5000	5000	5000	5000	0
54	20231114	181000	69869425	5000	5000	5000	5000	0
55	20231114	180900	69869425	5000	5000	5000	5000	0
56	20231114	180800	69869425	5000	5000	5000	5000	0
57	20231114	180700	69869425	5000	5000	5000	5000	0
58	20231114	180600	69869425	5000	5000	5000	5000	0
59	20231114	180500	69869425	5000	5000	5000	5000	0
60	20231114	180400	69869425	5000	5000	5000	5000	0
61	20231114	180300	69869425	5000	5000	5000	5000	0
62	20231114	180200	69869425	5000	5000	5000	5000	1026
63	20231114	180100	69869425	5000	5000	5000	5000	0
64	20231114	180000	69869425	5000	5000	5000	5000	0
65	20231114	175900	69869425	5000	5000	5000	5000	0
66	20231114	175800	69869425	5000	5000	5000	5000	0
67	20231114	175700	69869425	5000	5000	5000	5000	0
68	20231114	175600	69869425	5000	5000	5000	5000	0
69	20231114	175500	69869425	5000	5000	5000	5000	0
70	20231114	175400	69869425	5000	5000	5000	5000	0
71	20231114	175300	69869425	5000	5000	5000	5000	0
72	20231114	175200	69869425	5000	5000	5000	5000	0
73	20231114	175100	69869425	5000	5000	5000	5000	0
74	20231114	175000	69869425	5000	5000	5000	5000	0
75	20231114	174900	69869425	5000	5000	5000	5000	0
76	20231114	174800	69869425	5000	5000	5000	5000	0
77	20231114	174700	69869425	5000	5000	5000	5000	0
78	20231114	174600	69869425	5000	5000	5000	5000	0
79	20231114	174500	69869425	5000	5000	5000	5000	0
80	20231114	174400	69869425	5000	5000	5000	5000	0
81	20231114	174300	69869425	5000	5000	5000	5000	0
82	20231114	174200	69869425	5000	5000	5000	5000	0
83	20231114	174100	69869425	5000	5000	5000	5000	0
84	20231114	174000	69869425	5000	5000	5000	5000	0
85	20231114	173900	69869425	5000	5000	5000	5000	0
86	20231114	173800	69869425	5000	5000	5000	5000	0
87	20231114	173700	69869425	5000	5000	5000	5000	0
88	20231114	173600	69869425	5000	5000	5000	5000	0
89	20231114	173500	69869425	5000	5000	5000	5000	0
90	20231114	173400	69869425	5000	5000	5000	5000	0
91	20231114	173300	69869425	5000	5000	5000	5000	0
92	20231114	173200	69869425	5000	5000	5000	5000	1026
93	20231114	173100	69869425	5000	5000	5000	5000	0
94	20231114	173000	69869425	5000	5000	5000	5000	0
95	20231114	172900	69869425	5000	5000	5000	5000	0
96	20231114	172800	69869425	5000	5000	5000	5000	0
97	20231114	172700	69869425	5000	5000	5000	5000	0
98	20231114	172600	69869425	5000	5000	5000	5000	0
99	20231114	172500	69869425	5000	5000	5000	5000	0
100	20231114	172400	69869425	5000	5000	5000	5000	0
101	20231114	172300	69869425	5000	5000	5000	5000	0
102	20231114	172200	69869425	5000	5000	5000	5000	0
103	20231114	172100	69869425	5000	5000	5000	5000	0
104	20231114	172000	69869425	5000	5000	5000	5000	0
105	20231114	171900	69869425	5000	5000	5000	5000	0
106	20231114	171800	69869425	5000	5000	5000	5000	0
107	20231114	171700	69869425	5000	5000	5000	5000	0
108	20231114	171600	69869425	5000	5000	5000	5000	0
109	20231114	171500	69869425	5000	5000	5000	5000	0
110	20231114	171400	69869425	5000	5000	5000	5000	0
111	20231114	171300	69869425	5000	5000	5000	5000	0
112	20231114	171200	69869425	5000	5000	5000	5000	0
113	20231114	171100	69869425	5000	5000	5000	5000	0
114	20231114	171000	69869425	5000	5000	5000	5000	0
115	20231114	170900	69869425	5000	5000	5000	5000	0
116	20231114	170800	69869425	5000	5000	5000	5000	0
117	20231114	170700	69869425	5000	5000	5000	5000	0
118	20231114	170600	69869425	5000	5000	5000	5000	0
119	20231114	170500	69869425	5000	5000	5000	5000	0
120	20231114	170400	69869425	5000	5000	5000	5000	0
121	20231114	170300	69869425	5000	5000	5000	5000	0
122	20231114	170200	69869425	5000	5000	5000	5000	1026
123	20231114	170100	69869425	5000	5000	5000	5000	0
124	20231114	170000	69869425	5000	5000	5000	5000	0
125	20231114	165900	69869425	5000	5000	5000	5000	0
126	20231114	165800	69869425	5000	5000	5000	5000	0
127	20231114	165700	69869425	5000	5000	5000	5000	0
128	20231114	165600	69869425	5000	5000	5000	5000	0
129	20231114	165500	69869425	5000	5000	5000	5000	0
130	20231114	165400	69869425	5000	5000	5000	5000	0
131	20231114	165300	69869425	5000	5000	5000	5000	0
132	20231114	165200	69869425	5000	5000	5000	5000	0
133	20231114	165100	69869425	5000	5000	5000	5000	0
134	20231114	165000	69869425	5000	5000	5000	5000	0
135	20231114	164900	69869425	5000	5000	5000	5000	0
136	20231114	164800	69869425	5000	5000	5000	5000	0
137	20231114	164700	69869425	5000	5000	5000	5000	0
138	20231114	164600	69869425	5000	5000	5000	5000	0
139	20231114	164500	69869425	5000	5000	5000	5000	0
140	20231114	164400	69869425	5000	5000	5000	5000	0
141	20231114	164300	69869425	5000	5000	5000	5000	0
142	20231114	164200	69869425	5000	5000	5000	5000	0
143	20231114	164100	69869425	5000	5000	5000	5000	0
144	20231114	164000	69869425	5000	5000	5000	5000	0
145	20231114	163900	69869425	5000	5000	5000	5000	0
146	20231114	163800	69869425	5000	5000	5000	5000	0
147	20231114	163700	69869425	5000	5000	5000	5000	0
148	20231114	163600	69869425	5000	5000	5000	5000	0
149	20231114	163500	69869425	5000	5000	5000	5000	0
150	20231114	163400	69869425	5000	5000	5000	5000	0
151	20231114	163300	69869425	5000	5000	5000	5000	0
152	20231114	163200	69869425	5000	5000	5000	5000	1026
153	20231114	163100	69869425	5000	5000	5000	5000	0
154	20231114	163000	69869425	5000	5000	5000	5000	0
155	20231114	162900	69869425	5000	5000	5000	5000	0
156	20231114	162800	69869425	5000	5000	5000	5000	0
157	20231114	162700	69869425	5000	5000	5000	5000	0
158	20231114	162600	69869425	5000	5000	5000	5000	0
159	20231114	162500	69869425	5000	5000	5000	5000	0
160	20231114	162400	69869425	5000	5000	5000	5000	0
161	20231114	162300	69869425	5000	5000	5000	5000	0
162	20231114	162200	69869425	5000	5000	5000	5000	0
163	20231114	162100	69869425	5000	5000	5000	5000	0
164	20231114	162000	69869425	5000	5000	5000	5000	0
165	20231114	161900	69869425	5000	5000	5000	5000	0
166	20231114	161800	69869425	5000	5000	5000	5000	0
167	20231114	161700	69869425	5000	5000	5000	5000	0
168	20231114	161600	69869425	5000	5000	5000	5000	0
169	20231114	161500	69869425	5000	5000	5000	5000	0
170	20231114	161400	69869425	5000	5000	5000	5000	0
171	20231114	161300	69869425	5000	5000	5000	5000	0
172	20231114	161200	69869425	5000	5000	5000	5000	0
173	20231114	161100	69869425	5000	5000	5000	5000	0
174	20231114	161000	69869425	5000	5000	5000	5000	0
175	20231114	160900	69869425	5000	5000	5000	5000	0
176	20231114	160800	69869425	5000	5000	5000	5000	0
177	20231114	160700	69869425	5000	5000	5000	5000	0
178	20231114	160600	69869425	5000	5000	5000	5000	0
179	20231114	160500	69869425	5000	5000	5000	5000	0
180	20231114	160400	69869425	5000	5000	5000	5000	0
181	20231114	160300	69869425	5000	5000	5000	5000	0
182	20231114	160200	69869425	5000	5000	5000	5000	1026
183	20231114	160100	69869425	5000	5000	5000	5000	0
184	20231114	160000	69869425	5000	5000	5000	5000	0
185	20231114	155900	69869425	5000	5000	5000	5000	0
186	20231114	155800	69869425	5000	5000	5000	5000	0
187	20231114	155700	69869425	5000	5000	5000	5000	0
188	20231114	155600	69869425	5000	5000	5000	5000	0
189	20231114	155500	69869425	5000	5000	5000	5000	0
190	20231114	155400	69869425	5000	5000	5000	5000	0
191	20231114	155300	69869425	5000	5000	5000	5000	0
192	20231114	155200	69869425	5000	5000	5000	5000	0
193	20231114	155100	69869425	5000	5000	5000	5000	0
194	20231114	155000	69869425	5000	5000	5000	5000	0
195	20231114	154900	69869425	5000	5000	5000	5000	0
196	20231114	154800	69869425	5000	5000	5000	5000	0
197	20231114	154700	69869425	5000	5000	5000	5000	0
198	20231114	154600	69869425	5000	5000	5000	5000	0
199	20231114	154500	69869425	5000	5000	5000	5000	0
200	20231114	154400	69869425	5000	5000	5000	5000	0
201	20231114	154300	69869425	5000	5000	5000	5000	0
202	20231114	154200	69869425	5000	5000	5000	5000	0
203	20231114	154100	69869425	5000	5000	5000	5000	0
204	20231114	154000	69869425	5000	5000	5000	5000	0
205	20231114	153900	69869425	5000	5000	5000	5000	0
206	20231114	153800	69869425	5000	5000	5000	5000	0
207	20231114	153700	69869425	5000	5000	5000	5000	0
208	20231114	153600	69869425	5000	5000	5000	5000	0
209	20231114	153500	69869425	5000	5000	5000	5000	0
210	20231114	153400	69869425	5000	5000	5000	5000	0
211	20231114	153300	69869425	5000	5000	5000	5000	0
212	20231114	153200	69869425	5000	5000	5000	5000	1026
213	20231114	153100	69869425	5000	5000	5000	5000	0
214	20231114	153000	69869425	5000	5000	5000	5000	1026
215	20231114	152900	64739425	5000	5000	5000	5000	0
216	20231114	152800	64739425	5000	5000	5000	5000	0
217	20231114	152700	64739425	5000	5000	5000	5000	0
218	20231114	152600	64739425	5000	5000	5000	5000	0
219	20231114	152500	64739425	5000	5000	5000	5000	0
220	20231114	152400	64739425	5000	5000	5000	5000	0
221	20231114	152300	64739425	5000	5000	5000	5000	0
222	20231114	152200	64739425	5000	5000	5000	5000	0
223	20231114	152100	64739425	5000	5000	5000	5000	0
224	20231114	152000	64739425	5000	5000	5000	5000	0
225	20231114	151900	64739425	5000	5000	5000	5000	0
226	20231114	151800	64739425	5000	5000	5000	5000	6
227	20231114	151700	64709425	5020	5020	5020	5020	7
228	20231114	151600	64674285	5020	5020	5020	5020	0
229	20231114	151500	64674285	5020	5020	5020	5020	0
230	20231114	151400	64674285	5020	5020	5020	5020	0
231	20231114	151300	64674285	5020	5020	5020	5020	0
232	20231114	151200	64674285	5020	5020	5020	5020	1
233	20231114	151100	64669265	5000	5000	5000	5000	0
234	20231114	151000	64669265	5000	5000	5000	5000	10
235	20231114	150900	64619265	4985	4985	4985	4985	0
236	20231114	150800	64619265	4985	4985	4985	4985	0
237	20231114	150700	64619265	4985	4990	4990	4985	377
238	20231114	150600	62738120	4985	4995	4995	4985	508
239	20231114	150500	60203030	5020	5020	5020	5020	0
240	20231114	150400	60203030	5020	5000	5020	5000	41
241	20231114	150300	59997990	4990	5000	5000	4990	225
242	20231114	150200	58873480	5000	5020	5020	5000	301
243	20231114	150100	57365440	5020	5020	5020	5020	0
244	20231114	150000	57365440	5020	5020	5020	5020	0
245	20231114	145900	57365440	5020	5020	5020	5020	0
246	20231114	145800	57365440	5020	5020	5020	5020	0
247	20231114	145700	57365440	5020	5020	5020	5020	0
248	20231114	145600	57365440	5020	5020	5020	5020	0
249	20231114	145500	57365440	5020	5010	5020	5010	77
250	20231114	145400	56979650	4995	4995	4995	4995	0
251	20231114	145300	56979650	4995	4995	4995	4995	0
252	20231114	145200	56979650	4995	4995	4995	4995	0
253	20231114	145100	56979650	4995	4995	4995	4995	0
254	20231114	145000	56979650	4995	4995	4995	4995	0
255	20231114	144900	56979650	4995	4995	4995	4995	0
256	20231114	144800	56979650	4995	4995	4995	4995	1
257	20231114	144700	56974655	5030	5030	5030	5030	0
258	20231114	144600	56974655	5030	5030	5030	5030	0
259	20231114	144500	56974655	5030	5030	5030	5030	0
260	20231114	144400	56974655	5030	5030	5030	5030	0
261	20231114	144300	56974655	5030	5030	5030	5030	0
262	20231114	144200	56974655	5030	5030	5030	5030	0
263	20231114	144100	56974655	5030	5030	5030	5030	0
264	20231114	144000	56974655	5030	5030	5030	5030	1
265	20231114	143900	56969625	4990	4990	4990	4990	0
266	20231114	143800	56969625	4990	4990	4990	4990	0
267	20231114	143700	56969625	4990	4990	4990	4990	0
268	20231114	143600	56969625	4990	4990	4990	4990	0
269	20231114	143500	56969625	4990	5000	5030	4990	3103
270	20231114	143400	41387300	4990	4990	4990	4990	0
271	20231114	143300	41387300	4990	4990	4990	4990	0
272	20231114	143200	41387300	4990	4990	4990	4990	0
273	20231114	143100	41387300	4990	4990	4990	4990	0
274	20231114	143000	41387300	4990	4990	4990	4990	0
275	20231114	142900	41387300	4990	4990	4990	4990	0
276	20231114	142800	41387300	4990	4990	4990	4990	1
277	20231114	142700	41382310	4995	4995	4995	4995	0
278	20231114	142600	41382310	4995	4995	4995	4995	0
279	20231114	142500	41382310	4995	4995	4995	4995	0
280	20231114	142400	41382310	4995	4995	4995	4995	0
281	20231114	142300	41382310	4995	4995	4995	4995	0
282	20231114	142200	41382310	4995	4995	4995	4995	0
283	20231114	142100	41382310	4995	4995	4995	4995	13
284	20231114	142000	41317375	4995	4995	4995	4995	0
285	20231114	141900	41317375	4995	4995	4995	4995	0
286	20231114	141800	41317375	4995	4995	4995	4995	0
287	20231114	141700	41317375	4995	4995	4995	4995	0
288	20231114	141600	41317375	4995	4995	4995	4995	0
289	20231114	141500	41317375	4995	4995	4995	4995	0
290	20231114	141400	41317375	4995	4995	4995	4995	0
291	20231114	141300	41317375	4995	4995	4995	4995	0
292	20231114	141200	41317375	4995	4995	4995	4995	0
293	20231114	141100	41317375	4995	4995	4995	4995	0
294	20231114	141000	41317375	4995	4995	4995	4995	0
295	20231114	140900	41317375	4995	4995	4995	4995	0
296	20231114	140800	41317375	4995	4995	4995	4995	0
297	20231114	140700	41317375	4995	4995	4995	4995	0
298	20231114	140600	41317375	4995	5000	5000	4995	145
299	20231114	140500	40592565	5010	5010	5010	5010	0
300	20231114	140400	40592565	5010	5010	5010	5010	0
301	20231114	140300	40592565	5010	5010	5010	5010	0
302	20231114	140200	40592565	5010	5010	5010	5010	0
303	20231114	140100	40592565	5010	5010	5010	5010	0
304	20231114	140000	40592565	5010	5010	5010	5010	0
305	20231114	135900	40592565	5010	5010	5010	5010	0
306	20231114	135800	40592565	5010	5010	5010	5010	0
307	20231114	135700	40592565	5010	5010	5010	5010	0
308	20231114	135600	40592565	5010	5010	5010	5010	0
309	20231114	135500	40592565	5010	5010	5010	5010	0
310	20231114	135400	40592565	5010	5010	5010	5010	0
311	20231114	135300	40592565	5010	5010	5010	5010	0
312	20231114	135200	40592565	5010	5010	5010	5010	0
313	20231114	135100	40592565	5010	5010	5010	5010	0
314	20231114	135000	40592565	5010	5010	5010	5010	40
315	20231114	134900	40392165	5000	5000	5000	5000	0
316	20231114	134800	40392165	5000	5000	5000	5000	5
317	20231114	134700	40367165	5010	5010	5010	5010	0
318	20231114	134600	40367165	5010	5010	5010	5010	0
319	20231114	134500	40367165	5010	5010	5010	5010	0
320	20231114	134400	40367165	5010	5010	5010	5010	0
321	20231114	134300	40367165	5010	5010	5010	5010	0
322	20231114	134200	40367165	5010	5010	5010	5010	0
323	20231114	134100	40367165	5010	5010	5010	5010	0
324	20231114	134000	40367165	5010	5010	5010	5010	0
325	20231114	133900	40367165	5010	5010	5010	5010	0
326	20231114	133800	40367165	5010	5010	5010	5010	0
327	20231114	133700	40367165	5010	5010	5010	5010	0
328	20231114	133600	40367165	5010	5010	5010	5010	0
329	20231114	133500	40367165	5010	5010	5010	5010	0
330	20231114	133400	40367165	5010	5010	5010	5010	0
331	20231114	133300	40367165	5010	5010	5010	5010	0
332	20231114	133200	40367165	5010	5010	5010	5010	0
333	20231114	133100	40367165	5010	5010	5010	5010	0
334	20231114	133000	40367165	5010	5010	5010	5010	0
335	20231114	132900	40367165	5010	5010	5010	5010	0
336	20231114	132800	40367165	5010	5010	5010	5010	0
337	20231114	132700	40367165	5010	5010	5010	5010	0
338	20231114	132600	40367165	5010	5010	5010	5010	0
339	20231114	132500	40367165	5010	5010	5010	5010	0
340	20231114	132400	40367165	5010	5010	5010	5010	0
341	20231114	132300	40367165	5010	5010	5010	5010	0
342	20231114	132200	40367165	5010	5010	5010	5010	0
343	20231114	132100	40367165	5010	5010	5010	5010	0
344	20231114	132000	40367165	5010	5010	5010	5010	100
345	20231114	131900	39866165	5020	5020	5020	5020	0
346	20231114	131800	39866165	5020	5020	5020	5020	0
347	20231114	131700	39866165	5020	5020	5020	5020	0
348	20231114	131600	39866165	5020	5020	5020	5020	0
349	20231114	131500	39866165	5020	5020	5020	5020	0
350	20231114	131400	39866165	5020	5020	5020	5020	0
351	20231114	131300	39866165	5020	5020	5020	5020	0
352	20231114	131200	39866165	5020	5020	5020	5020	0
353	20231114	131100	39866165	5020	5020	5020	5020	0
354	20231114	131000	39866165	5020	5020	5020	5020	0
355	20231114	130900	39866165	5020	5020	5020	5020	0
356	20231114	130800	39866165	5020	5020	5020	5020	0
357	20231114	130700	39866165	5020	5020	5020	5020	0
358	20231114	130600	39866165	5020	5020	5020	5020	0
359	20231114	130500	39866165	5020	5020	5020	5020	0
360	20231114	130400	39866165	5020	5020	5020	5020	0
361	20231114	130300	39866165	5020	5020	5020	5020	0
362	20231114	130200	39866165	5020	5020	5020	5020	0
363	20231114	130100	39866165	5020	5020	5020	5020	0
364	20231114	130000	39866165	5020	5020	5020	5020	0
365	20231114	125900	39866165	5020	5020	5020	5020	0
366	20231114	125800	39866165	5020	5020	5020	5020	0
367	20231114	125700	39866165	5020	5020	5020	5020	0
368	20231114	125600	39866165	5020	5020	5020	5020	0
369	20231114	125500	39866165	5020	5020	5020	5020	1
370	20231114	125400	39861145	5020	5020	5020	5020	0
371	20231114	125300	39861145	5020	5020	5020	5020	0
372	20231114	125200	39861145	5020	5020	5020	5020	0
373	20231114	125100	39861145	5020	5020	5020	5020	0
374	20231114	125000	39861145	5020	5020	5020	5020	0
375	20231114	124900	39861145	5020	5020	5020	5020	0
376	20231114	124800	39861145	5020	5020	5020	5020	0
377	20231114	124700	39861145	5020	5020	5020	5020	0
378	20231114	124600	39861145	5020	5020	5020	5020	0
379	20231114	124500	39861145	5020	5020	5020	5020	0
380	20231114	124400	39861145	5020	5020	5020	5020	0
381	20231114	124300	39861145	5020	5020	5020	5020	0
382	20231114	124200	39861145	5020	5020	5020	5020	0
383	20231114	124100	39861145	5020	5020	5020	5020	0
384	20231114	124000	39861145	5020	5020	5020	5020	2
385	20231114	123900	39851105	5020	5020	5020	5020	0
386	20231114	123800	39851105	5020	5020	5020	5020	0
387	20231114	123700	39851105	5020	5020	5020	5020	0
388	20231114	123600	39851105	5020	5020	5020	5020	0
389	20231114	123500	39851105	5020	5020	5020	5020	0
390	20231114	123400	39851105	5020	5020	5020	5020	0
391	20231114	123300	39851105	5020	5020	5020	5020	0
392	20231114	123200	39851105	5020	5020	5020	5020	0
393	20231114	123100	39851105	5020	5020	5020	5020	0
394	20231114	123000	39851105	5020	5020	5020	5020	20
395	20231114	122900	39750705	5030	5000	5030	5000	63
396	20231114	122800	39435675	4995	4995	4995	4995	0
397	20231114	122700	39435675	4995	5020	5020	4995	1368
398	20231114	122600	32591815	5020	5030	5030	5020	166
399	20231114	122500	31757185	5030	5030	5030	5030	8
400	20231114	122400	31716945	5030	5030	5030	5030	0
401	20231114	122300	31716945	5030	5040	5040	5030	181
402	20231114	122200	30806485	5030	5030	5030	5030	0
403	20231114	122100	30806485	5030	5030	5030	5030	0
404	20231114	122000	30806485	5030	5030	5030	5030	0
405	20231114	121900	30806485	5030	5030	5030	5030	0
406	20231114	121800	30806485	5030	5030	5030	5030	0
407	20231114	121700	30806485	5030	5030	5030	5030	0
408	20231114	121600	30806485	5030	5030	5030	5030	1
409	20231114	121500	30801455	5030	5030	5030	5030	0
410	20231114	121400	30801455	5030	5030	5030	5030	0
411	20231114	121300	30801455	5030	5030	5030	5030	0
412	20231114	121200	30801455	5030	5030	5030	5030	0
413	20231114	121100	30801455	5030	5030	5030	5030	0
414	20231114	121000	30801455	5030	5030	5030	5030	389
415	20231114	120900	28844785	5040	5040	5040	5040	6
416	20231114	120800	28814545	5040	5040	5040	5040	0
417	20231114	120700	28814545	5040	5040	5040	5040	0
418	20231114	120600	28814545	5040	5040	5040	5040	0
419	20231114	120500	28814545	5040	5040	5040	5040	1
420	20231114	120400	28809505	5050	5050	5050	5050	0
421	20231114	120300	28809505	5050	5050	5050	5050	0
422	20231114	120200	28809505	5050	5050	5050	5050	0
423	20231114	120100	28809505	5050	5040	5050	5040	10
424	20231114	120000	28759015	5050	5050	5050	5050	1
425	20231114	115900	28753965	5050	5050	5050	5050	1
426	20231114	115800	28748915	5030	5030	5030	5030	0
427	20231114	115700	28748915	5030	5030	5030	5030	0
428	20231114	115600	28748915	5030	5030	5030	5030	0
429	20231114	115500	28748915	5030	5030	5030	5030	22
430	20231114	115400	28638255	5030	5030	5030	5030	0
431	20231114	115300	28638255	5030	5030	5030	5030	0
432	20231114	115200	28638255	5030	5030	5030	5030	0
433	20231114	115100	28638255	5030	5030	5030	5030	232
434	20231114	115000	27471295	5030	5030	5030	5030	0
435	20231114	114900	27471295	5030	5030	5030	5030	0
436	20231114	114800	27471295	5030	5030	5030	5030	0
437	20231114	114700	27471295	5030	5030	5030	5030	23
438	20231114	114600	27355605	5050	5050	5050	5050	0
439	20231114	114500	27355605	5050	5050	5050	5050	0
440	20231114	114400	27355605	5050	5050	5050	5050	0
441	20231114	114300	27355605	5050	5050	5050	5050	0
442	20231114	114200	27355605	5050	5050	5050	5050	0
443	20231114	114100	27355605	5050	5050	5050	5050	0
444	20231114	114000	27355605	5050	5050	5050	5050	0
445	20231114	113900	27355605	5050	5050	5050	5050	0
446	20231114	113800	27355605	5050	5050	5050	5050	0
447	20231114	113700	27355605	5050	5050	5050	5050	0
448	20231114	113600	27355605	5050	5050	5050	5050	0
449	20231114	113500	27355605	5050	5050	5050	5050	0
450	20231114	113400	27355605	5050	5050	5050	5050	0
451	20231114	113300	27355605	5050	5050	5050	5050	100
452	20231114	113200	26850605	5050	5050	5050	5050	0
453	20231114	113100	26850605	5050	5050	5050	5050	0
454	20231114	113000	26850605	5050	5030	5050	5030	147
455	20231114	112900	26110445	5020	5020	5020	5020	5
456	20231114	112800	26085345	5020	5020	5020	5020	0
457	20231114	112700	26085345	5020	5020	5020	5020	0
458	20231114	112600	26085345	5020	5020	5020	5020	0
459	20231114	112500	26085345	5020	5020	5020	5020	0
460	20231114	112400	26085345	5020	5020	5020	5020	0
461	20231114	112300	26085345	5020	5020	5020	5020	0
462	20231114	112200	26085345	5020	5020	5020	5020	0
463	20231114	112100	26085345	5020	5020	5020	5020	0
464	20231114	112000	26085345	5020	5020	5020	5020	0
465	20231114	111900	26085345	5020	5020	5020	5020	8
466	20231114	111800	26045185	5020	5020	5020	5020	0
467	20231114	111700	26045185	5020	5040	5040	5020	236
468	20231114	111600	24856485	5040	5050	5050	5040	77
469	20231114	111500	24468395	5040	5040	5040	5040	0
470	20231114	111400	24468395	5040	5030	5040	5030	725
471	20231114	111300	20815015	5030	5030	5030	5030	0
472	20231114	111200	20815015	5030	5030	5030	5030	0
473	20231114	111100	20815015	5030	5030	5030	5030	0
474	20231114	111000	20815015	5030	5030	5030	5030	0
475	20231114	110900	20815015	5030	5030	5030	5030	0
476	20231114	110800	20815015	5030	5030	5030	5030	0
477	20231114	110700	20815015	5030	5030	5030	5030	10
478	20231114	110600	20764715	5030	5030	5030	5030	0
479	20231114	110500	20764715	5030	5030	5030	5030	2
480	20231114	110400	20754655	5020	5020	5020	5020	0
481	20231114	110300	20754655	5020	5020	5020	5020	10
482	20231114	110200	20704455	5020	5020	5020	5020	0
483	20231114	110100	20704455	5020	5020	5020	5020	0
484	20231114	110000	20704455	5020	5030	5030	5020	440
485	20231114	105900	18493165	5030	5030	5030	5030	0
486	20231114	105800	18493165	5030	5030	5030	5030	16
487	20231114	105700	18412685	5030	5030	5030	5030	1
488	20231114	105600	18407655	5030	5030	5030	5030	0
489	20231114	105500	18407655	5030	5020	5030	5020	82
490	20231114	105400	17995925	5010	5010	5010	5010	1
491	20231114	105300	17990915	5020	5020	5020	5020	0
492	20231114	105200	17990915	5020	5020	5020	5020	0
493	20231114	105100	17990915	5020	5020	5020	5020	0
494	20231114	105000	17990915	5020	5020	5020	5020	0
495	20231114	104900	17990915	5020	5020	5020	5020	0
496	20231114	104800	17990915	5020	5020	5020	5020	0
497	20231114	104700	17990915	5020	5020	5020	5020	2
498	20231114	104600	17980875	5010	5010	5010	5010	0
499	20231114	104500	17980875	5010	5010	5010	5010	0
500	20231114	104400	17980875	5010	5010	5010	5010	0
501	20231114	104300	17980875	5010	5010	5010	5010	0
502	20231114	104200	17980875	5010	5010	5010	5010	245
503	20231114	104100	16753425	5010	5010	5010	5010	4
504	20231114	104000	16733385	5010	5010	5010	5010	0
505	20231114	103900	16733385	5010	5010	5010	5010	0
506	20231114	103800	16733385	5010	5010	5010	5010	0
507	20231114	103700	16733385	5010	5010	5010	5010	0
508	20231114	103600	16733385	5010	5010	5010	5010	0
509	20231114	103500	16733385	5010	5010	5010	5010	0
510	20231114	103400	16733385	5010	5010	5010	5010	0
511	20231114	103300	16733385	5010	5010	5010	5010	0
512	20231114	103200	16733385	5010	5010	5010	5010	0
513	20231114	103100	16733385	5010	5010	5010	5010	0
514	20231114	103000	16733385	5010	5010	5010	5010	0
515	20231114	102900	16733385	5010	5010	5010	5010	0
516	20231114	102800	16733385	5010	5010	5010	5010	0
517	20231114	102700	16733385	5010	5010	5010	5010	0
518	20231114	102600	16733385	5010	5010	5010	5010	0
519	20231114	102500	16733385	5010	5010	5010	5010	0
520	20231114	102400	16733385	5010	5010	5010	5010	0
521	20231114	102300	16733385	5010	5010	5010	5010	0
522	20231114	102200	16733385	5010	5010	5010	5010	0
523	20231114	102100	16733385	5010	5010	5010	5010	0
524	20231114	102000	16733385	5010	5010	5010	5010	0
525	20231114	101900	16733385	5010	5010	5010	5010	0
526	20231114	101800	16733385	5010	5010	5010	5010	0
527	20231114	101700	16733385	5010	5010	5010	5010	0
528	20231114	101600	16733385	5010	5010	5010	5010	6
529	20231114	101500	16703325	5000	5000	5000	5000	300
530	20231114	101400	15203325	5000	5000	5000	5000	0
531	20231114	101300	15203325	5000	5000	5000	5000	0
532	20231114	101200	15203325	5000	5000	5000	5000	0
533	20231114	101100	15203325	5000	5000	5000	5000	0
534	20231114	101000	15203325	5000	5000	5000	5000	50
535	20231114	100900	14953325	4995	4995	4995	4995	10
536	20231114	100800	14903375	4990	4990	4990	4990	0
537	20231114	100700	14903375	4990	4990	4990	4990	0
538	20231114	100600	14903375	4990	4990	4990	4990	0
539	20231114	100500	14903375	4990	4990	4990	4990	0
540	20231114	100400	14903375	4990	4990	4990	4990	0
541	20231114	100300	14903375	4990	4990	4990	4990	0
542	20231114	100200	14903375	4990	4990	4990	4990	0
543	20231114	100100	14903375	4990	4990	4990	4990	0
544	20231114	100000	14903375	4990	4990	4990	4990	0
545	20231114	095900	14903375	4990	4990	4990	4990	0
546	20231114	095800	14903375	4990	4990	4990	4990	1
547	20231114	095700	14898385	4990	4990	4990	4990	0
548	20231114	095600	14898385	4990	4990	4990	4990	2
549	20231114	095500	14888405	4995	4995	4995	4995	0
550	20231114	095400	14888405	4995	4995	4995	4995	0
551	20231114	095300	14888405	4995	4995	4995	4995	10
552	20231114	095200	14838455	4995	4995	4995	4995	2
553	20231114	095100	14828465	4990	4990	4990	4990	0
554	20231114	095000	14828465	4990	4990	4990	4990	0
555	20231114	094900	14828465	4990	4990	4990	4990	0
556	20231114	094800	14828465	4990	4995	4995	4990	333
557	20231114	094700	13165295	4990	4990	4990	4990	2
558	20231114	094600	13155315	4990	4990	4990	4990	0
559	20231114	094500	13155315	4990	4990	4990	4990	2
560	20231114	094400	13145335	4990	4990	4990	4990	0
561	20231114	094300	13145335	4990	4990	4990	4990	0
562	20231114	094200	13145335	4990	4995	4995	4990	232
563	20231114	094100	11986700	5000	5000	5000	5000	4
564	20231114	094000	11966700	4995	4995	4995	4995	0
565	20231114	093900	11966700	4995	4995	4995	4995	10
566	20231114	093800	11916750	5000	5000	5000	5000	201
567	20231114	093700	10911750	5000	4985	5000	4985	533
568	20231114	093600	8248710	4980	4980	4980	4980	0
569	20231114	093500	8248710	4980	4980	4980	4980	0
570	20231114	093400	8248710	4980	4980	4980	4980	6
571	20231114	093300	8218830	4980	4980	4980	4980	0
572	20231114	093200	8218830	4980	4980	4980	4980	3
573	20231114	093100	8203890	4990	4990	4990	4990	0
574	20231114	093000	8203890	4990	4990	4990	4990	1
575	20231114	092900	8198900	4990	4990	4990	4990	10
576	20231114	092800	8149000	4980	4980	4980	4980	0
577	20231114	092700	8149000	4980	4980	4980	4980	0
578	20231114	092600	8149000	4980	4980	4980	4980	0
579	20231114	092500	8149000	4980	4980	4980	4980	0
580	20231114	092400	8149000	4980	4980	4980	4980	0
581	20231114	092300	8149000	4980	4980	4980	4980	0
582	20231114	092200	8149000	4980	4980	4980	4980	1
583	20231114	092100	8144020	4985	4985	4985	4985	92
584	20231114	092000	7685400	4985	4985	4985	4985	10
585	20231114	091900	7635550	4985	4985	4985	4985	5
586	20231114	091800	7610625	4985	4985	4985	4985	60
587	20231114	091700	7311525	4990	4990	4990	4990	0
588	20231114	091600	7311525	4990	4990	4990	4990	9
589	20231114	091500	7266615	4990	4990	4990	4990	0
590	20231114	091400	7266615	4990	4990	4990	4990	0
591	20231114	091300	7266615	4990	4990	4990	4990	0
592	20231114	091200	7266615	4990	4990	4990	4990	41
593	20231114	091100	7062025	4990	4990	4990	4990	0
594	20231114	091000	7062025	4990	4990	4990	4990	0
595	20231114	090900	7062025	4990	4990	4990	4990	0
596	20231114	090800	7062025	4990	4990	4990	4990	0
597	20231114	090700	7062025	4990	4990	4990	4990	0
598	20231114	090600	7062025	4990	4985	4990	4985	41
599	20231114	090500	6857535	4980	4975	4980	4975	53
600	20231114	090400	6593600	4975	4970	4975	4970	832
601	20231114	090300	2458315	4965	4960	4965	4960	104
602	20231114	090200	1941960	4970	4970	4970	4970	0
603	20231114	090100	1941960	4970	4970	4970	4970	60
604	20231114	090000	1643760	4970	4960	4970	4960	214