KissMeData/066670/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	194100	288753945	4980	4980	4980	4980	769
3	20231113	194000	288753945	4980	4980	4980	4980	0
4	20231113	193900	288753945	4980	4980	4980	4980	0
5	20231113	193800	288753945	4980	4980	4980	4980	0
6	20231113	193700	288753945	4980	4980	4980	4980	0
7	20231113	193600	288753945	4980	4980	4980	4980	0
8	20231113	193500	288753945	4980	4980	4980	4980	0
9	20231113	193400	288753945	4980	4980	4980	4980	0
10	20231113	193300	288753945	4980	4980	4980	4980	0
11	20231113	193200	288753945	4980	4980	4980	4980	0
12	20231113	193100	288753945	4980	4980	4980	4980	0
13	20231113	193000	288753945	4980	4980	4980	4980	0
14	20231113	192900	288753945	4980	4980	4980	4980	0
15	20231113	192800	288753945	4980	4980	4980	4980	0
16	20231113	192700	288753945	4980	4980	4980	4980	0
17	20231113	192600	288753945	4980	4980	4980	4980	0
18	20231113	192500	288753945	4980	4980	4980	4980	0
19	20231113	192400	288753945	4980	4980	4980	4980	0
20	20231113	192300	288753945	4980	4980	4980	4980	0
21	20231113	192200	288753945	4980	4980	4980	4980	0
22	20231113	192100	288753945	4980	4980	4980	4980	0
23	20231113	192000	288753945	4980	4980	4980	4980	0
24	20231113	191900	288753945	4980	4980	4980	4980	0
25	20231113	191800	288753945	4980	4980	4980	4980	0
26	20231113	191700	288753945	4980	4980	4980	4980	0
27	20231113	191600	288753945	4980	4980	4980	4980	0
28	20231113	191500	288753945	4980	4980	4980	4980	0
29	20231113	191400	288753945	4980	4980	4980	4980	0
30	20231113	191300	288753945	4980	4980	4980	4980	0
31	20231113	191200	288753945	4980	4980	4980	4980	0
32	20231113	191100	288753945	4980	4980	4980	4980	769
33	20231113	191000	288753945	4980	4980	4980	4980	0
34	20231113	190900	288753945	4980	4980	4980	4980	0
35	20231113	190800	288753945	4980	4980	4980	4980	0
36	20231113	190700	288753945	4980	4980	4980	4980	0
37	20231113	190600	288753945	4980	4980	4980	4980	0
38	20231113	190500	288753945	4980	4980	4980	4980	0
39	20231113	190400	288753945	4980	4980	4980	4980	0
40	20231113	190300	288753945	4980	4980	4980	4980	0
41	20231113	190200	288753945	4980	4980	4980	4980	0
42	20231113	190100	288753945	4980	4980	4980	4980	0
43	20231113	190000	288753945	4980	4980	4980	4980	0
44	20231113	185900	288753945	4980	4980	4980	4980	0
45	20231113	185800	288753945	4980	4980	4980	4980	0
46	20231113	185700	288753945	4980	4980	4980	4980	0
47	20231113	185600	288753945	4980	4980	4980	4980	0
48	20231113	185500	288753945	4980	4980	4980	4980	0
49	20231113	185400	288753945	4980	4980	4980	4980	0
50	20231113	185300	288753945	4980	4980	4980	4980	0
51	20231113	185200	288753945	4980	4980	4980	4980	0
52	20231113	185100	288753945	4980	4980	4980	4980	0
53	20231113	185000	288753945	4980	4980	4980	4980	0
54	20231113	184900	288753945	4980	4980	4980	4980	0
55	20231113	184800	288753945	4980	4980	4980	4980	0
56	20231113	184700	288753945	4980	4980	4980	4980	0
57	20231113	184600	288753945	4980	4980	4980	4980	0
58	20231113	184500	288753945	4980	4980	4980	4980	0
59	20231113	184400	288753945	4980	4980	4980	4980	0
60	20231113	184300	288753945	4980	4980	4980	4980	0
61	20231113	184200	288753945	4980	4980	4980	4980	0
62	20231113	184100	288753945	4980	4980	4980	4980	769
63	20231113	184000	288753945	4980	4980	4980	4980	0
64	20231113	183900	288753945	4980	4980	4980	4980	0
65	20231113	183800	288753945	4980	4980	4980	4980	0
66	20231113	183700	288753945	4980	4980	4980	4980	0
67	20231113	183600	288753945	4980	4980	4980	4980	0
68	20231113	183500	288753945	4980	4980	4980	4980	0
69	20231113	183400	288753945	4980	4980	4980	4980	0
70	20231113	183300	288753945	4980	4980	4980	4980	0
71	20231113	183200	288753945	4980	4980	4980	4980	0
72	20231113	183100	288753945	4980	4980	4980	4980	0
73	20231113	183000	288753945	4980	4980	4980	4980	0
74	20231113	182900	288753945	4980	4980	4980	4980	0
75	20231113	182800	288753945	4980	4980	4980	4980	0
76	20231113	182700	288753945	4980	4980	4980	4980	0
77	20231113	182600	288753945	4980	4980	4980	4980	0
78	20231113	182500	288753945	4980	4980	4980	4980	0
79	20231113	182400	288753945	4980	4980	4980	4980	0
80	20231113	182300	288753945	4980	4980	4980	4980	0
81	20231113	182200	288753945	4980	4980	4980	4980	0
82	20231113	182100	288753945	4980	4980	4980	4980	0
83	20231113	182000	288753945	4980	4980	4980	4980	0
84	20231113	181900	288753945	4980	4980	4980	4980	0
85	20231113	181800	288753945	4980	4980	4980	4980	0
86	20231113	181700	288753945	4980	4980	4980	4980	0
87	20231113	181600	288753945	4980	4980	4980	4980	0
88	20231113	181500	288753945	4980	4980	4980	4980	0
89	20231113	181400	288753945	4980	4980	4980	4980	0
90	20231113	181300	288753945	4980	4980	4980	4980	0
91	20231113	181200	288753945	4980	4980	4980	4980	0
92	20231113	181100	288753945	4980	4980	4980	4980	769
93	20231113	181000	288753945	4980	4980	4980	4980	0
94	20231113	180900	288753945	4980	4980	4980	4980	0
95	20231113	180800	288753945	4980	4980	4980	4980	0
96	20231113	180700	288753945	4980	4980	4980	4980	0
97	20231113	180600	288753945	4980	4980	4980	4980	0
98	20231113	180500	288753945	4980	4980	4980	4980	0
99	20231113	180400	288753945	4980	4980	4980	4980	0
100	20231113	180300	288753945	4980	4980	4980	4980	0
101	20231113	180200	288753945	4980	4980	4980	4980	0
102	20231113	180100	288753945	4980	4980	4980	4980	0
103	20231113	180000	288753945	4980	4980	4980	4980	0
104	20231113	175900	288753945	4980	4980	4980	4980	0
105	20231113	175800	288753945	4980	4980	4980	4980	0
106	20231113	175700	288753945	4980	4980	4980	4980	0
107	20231113	175600	288753945	4980	4980	4980	4980	0
108	20231113	175500	288753945	4980	4980	4980	4980	0
109	20231113	175400	288753945	4980	4980	4980	4980	0
110	20231113	175300	288753945	4980	4980	4980	4980	0
111	20231113	175200	288753945	4980	4980	4980	4980	0
112	20231113	175100	288753945	4980	4980	4980	4980	0
113	20231113	175000	288753945	4980	4980	4980	4980	0
114	20231113	174900	288753945	4980	4980	4980	4980	0
115	20231113	174800	288753945	4980	4980	4980	4980	0
116	20231113	174700	288753945	4980	4980	4980	4980	0
117	20231113	174600	288753945	4980	4980	4980	4980	0
118	20231113	174500	288753945	4980	4980	4980	4980	0
119	20231113	174400	288753945	4980	4980	4980	4980	0
120	20231113	174300	288753945	4980	4980	4980	4980	0
121	20231113	174200	288753945	4980	4980	4980	4980	0
122	20231113	174100	288753945	4980	4980	4980	4980	769
123	20231113	174000	288753945	4980	4980	4980	4980	0
124	20231113	173900	288753945	4980	4980	4980	4980	0
125	20231113	173800	288753945	4980	4980	4980	4980	0
126	20231113	173700	288753945	4980	4980	4980	4980	0
127	20231113	173600	288753945	4980	4980	4980	4980	0
128	20231113	173500	288753945	4980	4980	4980	4980	0
129	20231113	173400	288753945	4980	4980	4980	4980	0
130	20231113	173300	288753945	4980	4980	4980	4980	0
131	20231113	173200	288753945	4980	4980	4980	4980	0
132	20231113	173100	288753945	4980	4980	4980	4980	0
133	20231113	173000	288753945	4980	4980	4980	4980	0
134	20231113	172900	288753945	4980	4980	4980	4980	0
135	20231113	172800	288753945	4980	4980	4980	4980	0
136	20231113	172700	288753945	4980	4980	4980	4980	0
137	20231113	172600	288753945	4980	4980	4980	4980	0
138	20231113	172500	288753945	4980	4980	4980	4980	0
139	20231113	172400	288753945	4980	4980	4980	4980	0
140	20231113	172300	288753945	4980	4980	4980	4980	0
141	20231113	172200	288753945	4980	4980	4980	4980	0
142	20231113	172100	288753945	4980	4980	4980	4980	0
143	20231113	172000	288753945	4980	4980	4980	4980	0
144	20231113	171900	288753945	4980	4980	4980	4980	0
145	20231113	171800	288753945	4980	4980	4980	4980	0
146	20231113	171700	288753945	4980	4980	4980	4980	0
147	20231113	171600	288753945	4980	4980	4980	4980	0
148	20231113	171500	288753945	4980	4980	4980	4980	0
149	20231113	171400	288753945	4980	4980	4980	4980	0
150	20231113	171300	288753945	4980	4980	4980	4980	0
151	20231113	171200	288753945	4980	4980	4980	4980	0
152	20231113	171100	288753945	4980	4980	4980	4980	769
153	20231113	171000	288753945	4980	4980	4980	4980	0
154	20231113	170900	288753945	4980	4980	4980	4980	0
155	20231113	170800	288753945	4980	4980	4980	4980	0
156	20231113	170700	288753945	4980	4980	4980	4980	0
157	20231113	170600	288753945	4980	4980	4980	4980	0
158	20231113	170500	288753945	4980	4980	4980	4980	0
159	20231113	170400	288753945	4980	4980	4980	4980	0
160	20231113	170300	288753945	4980	4980	4980	4980	0
161	20231113	170200	288753945	4980	4980	4980	4980	0
162	20231113	170100	288753945	4980	4980	4980	4980	0
163	20231113	170000	288753945	4980	4980	4980	4980	0
164	20231113	165900	288753945	4980	4980	4980	4980	0
165	20231113	165800	288753945	4980	4980	4980	4980	0
166	20231113	165700	288753945	4980	4980	4980	4980	0
167	20231113	165600	288753945	4980	4980	4980	4980	0
168	20231113	165500	288753945	4980	4980	4980	4980	0
169	20231113	165400	288753945	4980	4980	4980	4980	0
170	20231113	165300	288753945	4980	4980	4980	4980	0
171	20231113	165200	288753945	4980	4980	4980	4980	0
172	20231113	165100	288753945	4980	4980	4980	4980	0
173	20231113	165000	288753945	4980	4980	4980	4980	0
174	20231113	164900	288753945	4980	4980	4980	4980	0
175	20231113	164800	288753945	4980	4980	4980	4980	0
176	20231113	164700	288753945	4980	4980	4980	4980	0
177	20231113	164600	288753945	4980	4980	4980	4980	0
178	20231113	164500	288753945	4980	4980	4980	4980	0
179	20231113	164400	288753945	4980	4980	4980	4980	0
180	20231113	164300	288753945	4980	4980	4980	4980	0
181	20231113	164200	288753945	4980	4980	4980	4980	0
182	20231113	164100	288753945	4980	4980	4980	4980	769
183	20231113	164000	288753945	4980	4980	4980	4980	0
184	20231113	163900	288753945	4980	4980	4980	4980	0
185	20231113	163800	288753945	4980	4980	4980	4980	0
186	20231113	163700	288753945	4980	4980	4980	4980	0
187	20231113	163600	288753945	4980	4980	4980	4980	0
188	20231113	163500	288753945	4980	4980	4980	4980	0
189	20231113	163400	288753945	4980	4980	4980	4980	0
190	20231113	163300	288753945	4980	4980	4980	4980	0
191	20231113	163200	288753945	4980	4980	4980	4980	0
192	20231113	163100	288753945	4980	4980	4980	4980	0
193	20231113	163000	288753945	4980	4980	4980	4980	0
194	20231113	162900	288753945	4980	4980	4980	4980	0
195	20231113	162800	288753945	4980	4980	4980	4980	0
196	20231113	162700	288753945	4980	4980	4980	4980	0
197	20231113	162600	288753945	4980	4980	4980	4980	0
198	20231113	162500	288753945	4980	4980	4980	4980	0
199	20231113	162400	288753945	4980	4980	4980	4980	0
200	20231113	162300	288753945	4980	4980	4980	4980	0
201	20231113	162200	288753945	4980	4980	4980	4980	0
202	20231113	162100	288753945	4980	4980	4980	4980	0
203	20231113	162000	288753945	4980	4980	4980	4980	0
204	20231113	161900	288753945	4980	4980	4980	4980	0
205	20231113	161800	288753945	4980	4980	4980	4980	0
206	20231113	161700	288753945	4980	4980	4980	4980	0
207	20231113	161600	288753945	4980	4980	4980	4980	0
208	20231113	161500	288753945	4980	4980	4980	4980	0
209	20231113	161400	288753945	4980	4980	4980	4980	0
210	20231113	161300	288753945	4980	4980	4980	4980	0
211	20231113	161200	288753945	4980	4980	4980	4980	0
212	20231113	161100	288753945	4980	4980	4980	4980	769
213	20231113	161000	288753945	4980	4980	4980	4980	0
214	20231113	160900	288753945	4980	4980	4980	4980	0
215	20231113	160800	288753945	4980	4980	4980	4980	0
216	20231113	160700	288753945	4980	4980	4980	4980	0
217	20231113	160600	288753945	4980	4980	4980	4980	0
218	20231113	160500	288753945	4980	4980	4980	4980	0
219	20231113	160400	288753945	4980	4980	4980	4980	0
220	20231113	160300	288753945	4980	4980	4980	4980	0
221	20231113	160200	288753945	4980	4980	4980	4980	0
222	20231113	160100	288753945	4980	4980	4980	4980	0
223	20231113	160000	288753945	4980	4980	4980	4980	0
224	20231113	155900	288753945	4980	4980	4980	4980	0
225	20231113	155800	288753945	4980	4980	4980	4980	0
226	20231113	155700	288753945	4980	4980	4980	4980	0
227	20231113	155600	288753945	4980	4980	4980	4980	0
228	20231113	155500	288753945	4980	4980	4980	4980	0
229	20231113	155400	288753945	4980	4980	4980	4980	0
230	20231113	155300	288753945	4980	4980	4980	4980	0
231	20231113	155200	288753945	4980	4980	4980	4980	0
232	20231113	155100	288753945	4980	4980	4980	4980	0
233	20231113	155000	288753945	4980	4980	4980	4980	0
234	20231113	154900	288753945	4980	4980	4980	4980	0
235	20231113	154800	288753945	4980	4980	4980	4980	0
236	20231113	154700	288753945	4980	4980	4980	4980	0
237	20231113	154600	288753945	4980	4980	4980	4980	0
238	20231113	154500	288753945	4980	4980	4980	4980	0
239	20231113	154400	288753945	4980	4980	4980	4980	0
240	20231113	154300	288753945	4980	4980	4980	4980	0
241	20231113	154200	288753945	4980	4980	4980	4980	0
242	20231113	154100	288753945	4980	4980	4980	4980	769
243	20231113	154000	288753945	4980	4980	4980	4980	0
244	20231113	153900	288753945	4980	4980	4980	4980	0
245	20231113	153800	288753945	4980	4980	4980	4980	0
246	20231113	153700	288753945	4980	4980	4980	4980	0
247	20231113	153600	288753945	4980	4980	4980	4980	0
248	20231113	153500	288753945	4980	4980	4980	4980	0
249	20231113	153400	288753945	4980	4980	4980	4980	0
250	20231113	153300	288753945	4980	4980	4980	4980	0
251	20231113	153200	288753945	4980	4980	4980	4980	0
252	20231113	153100	288753945	4980	4980	4980	4980	0
253	20231113	153000	288753945	4980	4980	4980	4980	769
254	20231113	152900	284924325	4985	4985	4985	4985	0
255	20231113	152800	284924325	4985	4985	4985	4985	0
256	20231113	152700	284924325	4985	4985	4985	4985	0
257	20231113	152600	284924325	4985	4985	4985	4985	0
258	20231113	152500	284924325	4985	4985	4985	4985	0
259	20231113	152400	284924325	4985	4985	4985	4985	0
260	20231113	152300	284924325	4985	4985	4985	4985	0
261	20231113	152200	284924325	4985	4985	4985	4985	0
262	20231113	152100	284924325	4985	4985	4985	4985	0
263	20231113	152000	284924325	4985	4985	4985	4985	0
264	20231113	151900	284924325	4985	4985	4985	4985	0
265	20231113	151800	284924325	4985	4985	4985	4985	181
266	20231113	151700	284022040	4990	4995	4995	4990	22
267	20231113	151600	283912160	5000	4995	5000	4995	12
268	20231113	151500	283852165	4995	4995	4995	4995	0
269	20231113	151400	283852165	4995	4995	4995	4995	6
270	20231113	151300	283822195	5000	5000	5000	5000	0
271	20231113	151200	283822195	5000	5000	5000	5000	340
272	20231113	151100	282122195	4985	4985	4985	4985	3
273	20231113	151000	282107240	4985	4985	4985	4985	0
274	20231113	150900	282107240	4985	5000	5000	4985	291
275	20231113	150800	280653645	5000	5000	5000	5000	12
276	20231113	150700	280593645	5000	5000	5000	5000	0
277	20231113	150600	280593645	5000	5000	5000	5000	0
278	20231113	150500	280593645	5000	5000	5000	5000	0
279	20231113	150400	280593645	5000	4995	5000	4995	331
280	20231113	150300	278939000	4995	4995	4995	4995	0
281	20231113	150200	278939000	4995	4995	4995	4995	1
282	20231113	150100	278934005	5000	5000	5000	5000	0
283	20231113	150000	278934005	5000	5000	5000	5000	0
284	20231113	145900	278934005	5000	4995	5000	4985	733
285	20231113	145800	275273080	5000	5000	5000	5000	1
286	20231113	145700	275268080	5000	5000	5000	5000	19
287	20231113	145600	275173080	5020	5020	5020	5020	0
288	20231113	145500	275173080	5020	5000	5020	5000	40
289	20231113	145400	274972300	5020	5020	5020	5020	0
290	20231113	145300	274972300	5020	5020	5020	5020	1
291	20231113	145200	274967280	5020	5020	5020	5020	0
292	20231113	145100	274967280	5020	5020	5020	5020	0
293	20231113	145000	274967280	5020	5020	5020	5020	0
294	20231113	144900	274967280	5020	5020	5020	5020	0
295	20231113	144800	274967280	5020	5020	5020	5020	0
296	20231113	144700	274967280	5020	5020	5020	5020	0
297	20231113	144600	274967280	5020	5020	5020	5020	0
298	20231113	144500	274967280	5020	5000	5020	5000	945
299	20231113	144400	270239810	5010	5010	5010	5010	0
300	20231113	144300	270239810	5010	5010	5010	5010	0
301	20231113	144200	270239810	5010	5010	5010	5010	0
302	20231113	144100	270239810	5010	5010	5010	5010	11
303	20231113	144000	270184700	5010	5010	5010	5010	0
304	20231113	143900	270184700	5010	5010	5010	5010	4
305	20231113	143800	270164660	5010	5010	5010	5000	296
306	20231113	143700	268684350	5010	5010	5010	5010	0
307	20231113	143600	268684350	5010	5010	5010	5010	1
308	20231113	143500	268679340	5010	5010	5010	5010	1
309	20231113	143400	268674330	5000	5000	5000	5000	0
310	20231113	143300	268674330	5000	5020	5030	5000	596
311	20231113	143200	265677620	5020	5020	5020	5020	5
312	20231113	143100	265652520	5010	5010	5010	5010	0
313	20231113	143000	265652520	5010	5020	5020	5010	54
314	20231113	142900	265381890	5010	5010	5010	5010	0
315	20231113	142800	265381890	5010	5010	5010	5010	955
316	20231113	142700	260597340	4995	4995	4995	4995	0
317	20231113	142600	260597340	4995	4995	4995	4995	0
318	20231113	142500	260597340	4995	4995	4995	4995	0
319	20231113	142400	260597340	4995	4995	4995	4995	0
320	20231113	142300	260597340	4995	4990	4995	4990	5
321	20231113	142200	260572375	5000	5000	5000	5000	170
322	20231113	142100	259722375	4990	4990	4990	4990	0
323	20231113	142000	259722375	4990	4990	4990	4990	0
324	20231113	141900	259722375	4990	4990	4990	4990	251
325	20231113	141800	258469885	4985	4985	4985	4985	21
326	20231113	141700	258365200	4980	4980	4980	4980	0
327	20231113	141600	258365200	4980	4980	4980	4980	21
328	20231113	141500	258260620	4980	4980	4980	4980	0
329	20231113	141400	258260620	4980	4980	4980	4980	0
330	20231113	141300	258260620	4980	4980	4980	4980	2
331	20231113	141200	258250660	4980	4980	4980	4980	1
332	20231113	141100	258245680	4980	4980	4980	4980	2
333	20231113	141000	258235720	4980	4980	4980	4980	1
334	20231113	140900	258230740	4980	4985	4985	4980	477
335	20231113	140800	255853805	4985	4985	4985	4985	0
336	20231113	140700	255853805	4985	4985	4985	4985	0
337	20231113	140600	255853805	4985	4990	4990	4985	730
338	20231113	140500	252211740	4990	5000	5000	4990	153
339	20231113	140400	251448240	5000	5000	5000	5000	0
340	20231113	140300	251448240	5000	5000	5000	5000	0
341	20231113	140200	251448240	5000	5000	5000	5000	1
342	20231113	140100	251443240	5010	5010	5010	5010	1
343	20231113	140000	251438230	5010	5010	5010	5010	0
344	20231113	135900	251438230	5010	5010	5010	5010	0
345	20231113	135800	251438230	5010	5000	5010	5000	550
346	20231113	135700	248686230	4995	4995	4995	4995	41
347	20231113	135600	248481435	4995	4995	4995	4995	0
348	20231113	135500	248481435	4995	4995	4995	4995	1
349	20231113	135400	248476440	4995	4995	4995	4995	0
350	20231113	135300	248476440	4995	4995	4995	4995	16
351	20231113	135200	248396520	4995	4995	4995	4995	0
352	20231113	135100	248396520	4995	4995	4995	4995	4
353	20231113	135000	248376540	4990	4990	4990	4990	0
354	20231113	134900	248376540	4990	4990	4990	4990	0
355	20231113	134800	248376540	4990	4990	4990	4990	0
356	20231113	134700	248376540	4990	4990	4990	4990	16
357	20231113	134600	248296700	4990	4990	4990	4990	0
358	20231113	134500	248296700	4990	4990	4990	4990	4
359	20231113	134400	248276740	5010	5010	5010	5010	0
360	20231113	134300	248276740	5010	5010	5010	5010	0
361	20231113	134200	248276740	5010	5010	5010	5010	0
362	20231113	134100	248276740	5010	5010	5010	5010	3
363	20231113	134000	248261710	4990	4990	4990	4990	0
364	20231113	133900	248261710	4990	4990	4990	4990	309
365	20231113	133800	246719800	4990	4990	4990	4990	0
366	20231113	133700	246719800	4990	4990	4990	4990	1
367	20231113	133600	246714810	4990	4990	4990	4990	0
368	20231113	133500	246714810	4990	4995	4995	4990	586
369	20231113	133400	243789175	5000	5000	5000	5000	11
370	20231113	133300	243734175	5000	5000	5000	5000	0
371	20231113	133200	243734175	5000	5000	5000	5000	1
372	20231113	133100	243729175	5000	5000	5000	5000	0
373	20231113	133000	243729175	5000	5000	5000	5000	31
374	20231113	132900	243574175	5000	5000	5000	5000	19
375	20231113	132800	243479175	5000	5000	5000	5000	0
376	20231113	132700	243479175	5000	5000	5000	5000	1
377	20231113	132600	243474175	5000	5000	5000	5000	1
378	20231113	132500	243469175	5000	5000	5000	5000	212
379	20231113	132400	242409175	5010	5010	5010	5010	0
380	20231113	132300	242409175	5010	5010	5010	5010	1
381	20231113	132200	242404165	5020	5020	5020	5020	0
382	20231113	132100	242404165	5020	5020	5020	5020	0
383	20231113	132000	242404165	5020	5020	5020	5020	40
384	20231113	131900	242203365	5010	5010	5010	5010	0
385	20231113	131800	242203365	5010	5010	5010	5010	184
386	20231113	131700	241281525	5010	5000	5010	5000	295
387	20231113	131600	239803625	5000	5000	5000	5000	150
388	20231113	131500	239053625	5000	5000	5000	5000	0
389	20231113	131400	239053625	5000	5000	5000	5000	0
390	20231113	131300	239053625	5000	5000	5000	5000	77
391	20231113	131200	238668625	5000	5000	5000	5000	0
392	20231113	131100	238668625	5000	5000	5000	5000	0
393	20231113	131000	238668625	5000	5000	5020	5000	705
394	20231113	130900	235143605	5030	5030	5030	5030	0
395	20231113	130800	235143605	5030	5000	5030	5000	450
396	20231113	130700	232889405	5040	5020	5040	5010	427
397	20231113	130600	230746425	5060	5060	5060	5060	0
398	20231113	130500	230746425	5060	5060	5060	5060	0
399	20231113	130400	230746425	5060	5060	5060	5060	0
400	20231113	130300	230746425	5060	5060	5060	5060	0
401	20231113	130200	230746425	5060	5060	5060	5060	0
402	20231113	130100	230746425	5060	5060	5060	5060	1
403	20231113	130000	230741365	5060	5060	5060	5060	0
404	20231113	125900	230741365	5060	5060	5060	5060	0
405	20231113	125800	230741365	5060	5060	5060	5060	0
406	20231113	125700	230741365	5060	5060	5060	5060	0
407	20231113	125600	230741365	5060	5060	5060	5060	2
408	20231113	125500	230731245	5060	5060	5060	5060	1
409	20231113	125400	230726185	5060	5030	5060	5030	120
410	20231113	125300	230121235	5030	5030	5030	5030	0
411	20231113	125200	230121235	5030	5030	5030	5030	130
412	20231113	125100	229467335	5010	5010	5010	5010	860
413	20231113	125000	225158735	5010	5010	5010	5010	0
414	20231113	124900	225158735	5010	5010	5010	5010	0
415	20231113	124800	225158735	5010	5010	5010	5010	0
416	20231113	124700	225158735	5010	5010	5010	5010	0
417	20231113	124600	225158735	5010	5010	5010	5010	0
418	20231113	124500	225158735	5010	5010	5010	5010	1
419	20231113	124400	225153725	5010	5010	5010	5010	2
420	20231113	124300	225143705	5010	5010	5010	5010	0
421	20231113	124200	225143705	5010	5010	5010	5010	0
422	20231113	124100	225143705	5010	5010	5010	5010	0
423	20231113	124000	225143705	5010	5010	5010	5010	200
424	20231113	123900	224141705	5000	5000	5000	5000	0
425	20231113	123800	224141705	5000	5000	5000	5000	0
426	20231113	123700	224141705	5000	5000	5000	5000	0
427	20231113	123600	224141705	5000	5000	5000	5000	0
428	20231113	123500	224141705	5000	5000	5000	5000	0
429	20231113	123400	224141705	5000	5000	5000	5000	17
430	20231113	123300	224056705	5000	5000	5000	5000	0
431	20231113	123200	224056705	5000	5000	5000	5000	14
432	20231113	123100	223986705	5000	5000	5000	5000	0
433	20231113	123000	223986705	5000	5000	5000	5000	0
434	20231113	122900	223986705	5000	5000	5000	5000	0
435	20231113	122800	223986705	5000	5000	5000	5000	0
436	20231113	122700	223986705	5000	5000	5000	5000	0
437	20231113	122600	223986705	5000	5000	5000	5000	0
438	20231113	122500	223986705	5000	5000	5000	5000	0
439	20231113	122400	223986705	5000	5000	5000	5000	0
440	20231113	122300	223986705	5000	5000	5000	5000	1
441	20231113	122200	223981705	5000	5000	5000	5000	0
442	20231113	122100	223981705	5000	5020	5030	5000	960
443	20231113	122000	219175075	5020	5020	5020	5020	104
444	20231113	121900	218652995	5020	5020	5020	5020	400
445	20231113	121800	216644995	5020	5010	5020	5010	2400
446	20231113	121700	204604935	4990	4990	4990	4990	33
447	20231113	121600	204440265	4990	4995	4995	4985	1071
448	20231113	121500	199096430	4995	4995	4995	4995	34
449	20231113	121400	198926600	4995	4995	4995	4995	3
450	20231113	121300	198911615	4995	4995	4995	4995	0
451	20231113	121200	198911615	4995	4995	4995	4995	0
452	20231113	121100	198911615	4995	4995	4995	4995	0
453	20231113	121000	198911615	4995	4995	4995	4995	0
454	20231113	120900	198911615	4995	4995	4995	4995	300
455	20231113	120800	197413115	5020	5020	5020	5020	0
456	20231113	120700	197413115	5020	5020	5020	5020	0
457	20231113	120600	197413115	5020	5020	5020	5020	0
458	20231113	120500	197413115	5020	5000	5020	4995	3561
459	20231113	120400	179611780	5020	5000	5020	5000	282
460	20231113	120300	178201620	5010	5010	5010	5010	500
461	20231113	120200	175696620	5010	5010	5010	5010	25
462	20231113	120100	175571370	5010	5010	5010	5010	170
463	20231113	120000	174719670	5010	5010	5010	5010	0
464	20231113	115900	174719670	5010	5010	5010	5010	100
465	20231113	115800	174218670	5010	5010	5010	5010	354
466	20231113	115700	172445130	5010	5010	5010	5010	310
467	20231113	115600	170892030	5020	5030	5030	5020	1788
468	20231113	115500	161914770	5040	5040	5040	5040	0
469	20231113	115400	161914770	5040	5040	5040	5040	0
470	20231113	115300	161914770	5040	5040	5040	5040	1
471	20231113	115200	161909730	5040	5030	5040	5030	34
472	20231113	115100	161738610	5030	5030	5030	5030	1
473	20231113	115000	161733580	5030	5030	5030	5030	27
474	20231113	114900	161597770	5030	5030	5030	5030	0
475	20231113	114800	161597770	5030	5020	5030	5020	201
476	20231113	114700	160586750	5030	5040	5040	5030	51
477	20231113	114600	160330210	5020	5040	5040	5020	330
478	20231113	114500	158673210	5030	5030	5030	5030	4
479	20231113	114400	158653090	5030	5030	5030	5030	0
480	20231113	114300	158653090	5030	5030	5030	5030	0
481	20231113	114200	158653090	5030	5030	5030	5030	10
482	20231113	114100	158602790	5030	5030	5030	5030	0
483	20231113	114000	158602790	5030	5030	5030	5030	15
484	20231113	113900	158527340	5020	5020	5020	5020	16
485	20231113	113800	158447020	5020	5020	5020	5020	0
486	20231113	113700	158447020	5020	5020	5020	5020	0
487	20231113	113600	158447020	5020	5030	5030	5020	11
488	20231113	113500	158391780	5030	5030	5030	5030	0
489	20231113	113400	158391780	5030	5030	5030	5030	0
490	20231113	113300	158391780	5030	5040	5040	5030	124
491	20231113	113200	157767860	5060	5060	5060	5060	0
492	20231113	113100	157767860	5060	5060	5060	5060	0
493	20231113	113000	157767860	5060	5060	5060	5060	0
494	20231113	112900	157767860	5060	5060	5060	5060	0
495	20231113	112800	157767860	5060	5060	5060	5060	0
496	20231113	112700	157767860	5060	5060	5060	5060	1
497	20231113	112600	157762800	5060	5060	5060	5060	0
498	20231113	112500	157762800	5060	5060	5060	5060	0
499	20231113	112400	157762800	5060	5060	5060	5060	0
500	20231113	112300	157762800	5060	5060	5060	5060	0
501	20231113	112200	157762800	5060	5060	5060	5060	0
502	20231113	112100	157762800	5060	5060	5060	5060	0
503	20231113	112000	157762800	5060	5060	5060	5060	1
504	20231113	111900	157757740	5060	5060	5060	5060	0
505	20231113	111800	157757740	5060	5060	5060	5060	1
506	20231113	111700	157752680	5060	5060	5060	5060	0
507	20231113	111600	157752680	5060	5060	5060	5060	1
508	20231113	111500	157747620	5030	5030	5030	5030	0
509	20231113	111400	157747620	5030	5030	5030	5030	1
510	20231113	111300	157742590	5030	5030	5030	5030	0
511	20231113	111200	157742590	5030	5030	5030	5030	0
512	20231113	111100	157742590	5030	5030	5030	5030	0
513	20231113	111000	157742590	5030	5030	5030	5030	0
514	20231113	110900	157742590	5030	5030	5030	5030	50
515	20231113	110800	157491090	5030	5030	5030	5030	217
516	20231113	110700	156399580	5030	5030	5030	5020	1071
517	20231113	110600	151020190	5040	5040	5040	5040	1324
518	20231113	110500	144347230	5050	5050	5050	5050	7907
519	20231113	110400	104416880	5060	5060	5060	5060	236
520	20231113	110300	103222720	5060	5060	5060	5060	0
521	20231113	110200	103222720	5060	5060	5060	5060	0
522	20231113	110100	103222720	5060	5060	5060	5060	0
523	20231113	110000	103222720	5060	5060	5060	5060	0
524	20231113	105900	103222720	5060	5060	5060	5060	0
525	20231113	105800	103222720	5060	5060	5060	5060	0
526	20231113	105700	103222720	5060	5060	5060	5060	0
527	20231113	105600	103222720	5060	5060	5060	5060	0
528	20231113	105500	103222720	5060	5060	5060	5060	1
529	20231113	105400	103217660	5050	5050	5050	5050	0
530	20231113	105300	103217660	5050	5050	5050	5050	0
531	20231113	105200	103217660	5050	5050	5050	5050	0
532	20231113	105100	103217660	5050	5050	5050	5050	0
533	20231113	105000	103217660	5050	5050	5050	5050	0
534	20231113	104900	103217660	5050	5050	5050	5050	29
535	20231113	104800	103071210	5050	5050	5050	5050	2
536	20231113	104700	103061110	5060	5060	5060	5060	1039
537	20231113	104600	97803770	5060	5060	5060	5060	1664
538	20231113	104500	89383930	5050	5050	5050	5050	1260
539	20231113	104400	83020930	5050	5050	5050	5050	40
540	20231113	104300	82818930	5060	5060	5060	5060	0
541	20231113	104200	82818930	5060	5060	5060	5060	50
542	20231113	104100	82565930	5060	5060	5060	5060	1376
543	20231113	104000	75603370	5080	5080	5080	5080	20
544	20231113	103900	75501770	5070	5070	5070	5070	0
545	20231113	103800	75501770	5070	5070	5070	5070	200
546	20231113	103700	74487770	5070	5060	5070	5060	154
547	20231113	103600	73708490	5070	5070	5070	5070	0
548	20231113	103500	73708490	5070	5070	5070	5070	0
549	20231113	103400	73708490	5070	5070	5070	5070	0
550	20231113	103300	73708490	5070	5070	5070	5070	0
551	20231113	103200	73708490	5070	5070	5070	5070	506
552	20231113	103100	71143070	5060	5060	5060	5060	0
553	20231113	103000	71143070	5060	5060	5060	5060	676
554	20231113	102900	67722510	5070	5070	5070	5070	0
555	20231113	102800	67722510	5070	5070	5070	5070	0
556	20231113	102700	67722510	5070	5070	5070	5070	11
557	20231113	102600	67666740	5070	5070	5070	5070	5
558	20231113	102500	67641390	5070	5070	5070	5070	0
559	20231113	102400	67641390	5070	5070	5070	5070	0
560	20231113	102300	67641390	5070	5070	5070	5070	0
561	20231113	102200	67641390	5070	5070	5070	5070	39
562	20231113	102100	67443660	5070	5070	5070	5070	4
563	20231113	102000	67423380	5080	5080	5080	5080	0
564	20231113	101900	67423380	5080	5080	5080	5080	0
565	20231113	101800	67423380	5080	5080	5080	5080	5
566	20231113	101700	67397980	5080	5080	5080	5080	0
567	20231113	101600	67397980	5080	5080	5080	5080	11
568	20231113	101500	67342100	5080	5080	5080	5080	0
569	20231113	101400	67342100	5080	5080	5080	5080	10
570	20231113	101300	67291300	5060	5060	5060	5060	203
571	20231113	101200	66264120	5060	5060	5060	5060	100
572	20231113	101100	65758120	5060	5070	5070	5060	103
573	20231113	101000	65235940	5070	5080	5080	5070	209
574	20231113	100900	64176250	5080	5070	5080	5060	1242
575	20231113	100800	57879900	5080	5090	5090	5080	1172
576	20231113	100700	51917570	5130	5130	5130	5130	0
577	20231113	100600	51917570	5130	5130	5130	5130	0
578	20231113	100500	51917570	5130	5130	5130	5130	0
579	20231113	100400	51917570	5130	5130	5130	5130	0
580	20231113	100300	51917570	5130	5130	5130	5130	3
581	20231113	100200	51902180	5130	5130	5130	5130	1
582	20231113	100100	51897050	5140	5140	5140	5140	0
583	20231113	100000	51897050	5140	5140	5140	5140	994
584	20231113	095900	46787890	5130	5130	5130	5130	0
585	20231113	095800	46787890	5130	5110	5130	5110	49
586	20231113	095700	46537480	5100	5100	5100	5100	9
587	20231113	095600	46491580	5100	5100	5100	5100	168
588	20231113	095500	45634780	5080	5080	5080	5080	1328
589	20231113	095400	38888540	5090	5090	5090	5090	1
590	20231113	095300	38883450	5090	5090	5090	5090	400
591	20231113	095200	36847450	5090	5090	5090	5090	100
592	20231113	095100	36338450	5100	5100	5100	5100	0
593	20231113	095000	36338450	5100	5100	5100	5100	0
594	20231113	094900	36338450	5100	5100	5100	5100	1
595	20231113	094800	36333350	5100	5100	5100	5100	0
596	20231113	094700	36333350	5100	5100	5100	5100	0
597	20231113	094600	36333350	5100	5090	5100	5090	44
598	20231113	094500	36109370	5080	5080	5080	5080	0
599	20231113	094400	36109370	5080	5080	5080	5080	100
600	20231113	094300	35601370	5090	5090	5090	5090	1
601	20231113	094200	35596280	5090	5100	5100	5090	158
602	20231113	094100	34792050	5100	5100	5100	5100	25
603	20231113	094000	34664550	5090	5090	5090	5090	0
604	20231113	093900	34664550	5090	5090	5090	5090	11
605	20231113	093800	34608560	5090	5090	5090	5090	202
606	20231113	093700	33580380	5090	5090	5090	5090	50
607	20231113	093600	33325880	5090	5080	5090	5080	482
608	20231113	093500	30877160	5090	5090	5090	5090	340
609	20231113	093400	29146560	5100	5100	5100	5100	0
610	20231113	093300	29146560	5100	5100	5100	5100	2
611	20231113	093200	29136360	5100	5100	5100	5100	12
612	20231113	093100	29075160	5090	5090	5100	5090	384
613	20231113	093000	27118070	5090	5090	5090	5090	0
614	20231113	092900	27118070	5090	5090	5100	5090	493
615	20231113	092800	24603950	5090	5120	5120	5090	1568
616	20231113	092700	16592980	5120	5120	5120	5120	121
617	20231113	092600	15973460	5130	5130	5130	5130	0
618	20231113	092500	15973460	5130	5130	5130	5130	0
619	20231113	092400	15973460	5130	5130	5130	5130	2
620	20231113	092300	15963200	5130	5130	5130	5130	20
621	20231113	092200	15860600	5130	5130	5130	5130	1
622	20231113	092100	15855470	5130	5130	5130	5130	1
623	20231113	092000	15850340	5120	5120	5120	5120	28
624	20231113	091900	15706980	5120	5120	5120	5120	0
625	20231113	091800	15706980	5120	5120	5120	5120	0
626	20231113	091700	15706980	5120	5120	5120	5120	0
627	20231113	091600	15706980	5120	5120	5120	5120	0
628	20231113	091500	15706980	5120	5120	5120	5120	15
629	20231113	091400	15630180	5140	5140	5140	5140	0
630	20231113	091300	15630180	5140	5140	5140	5140	0
631	20231113	091200	15630180	5140	5140	5140	5140	0
632	20231113	091100	15630180	5140	5140	5140	5140	0
633	20231113	091000	15630180	5140	5140	5140	5140	0
634	20231113	090900	15630180	5140	5130	5140	5120	356
635	20231113	090800	13806640	5130	5170	5170	5130	786
636	20231113	090700	9764000	5170	5170	5170	5170	152
637	20231113	090600	8978160	5160	5180	5180	5150	562
638	20231113	090500	6073530	5180	5190	5190	5150	71
639	20231113	090400	5707000	5180	5170	5190	5170	172
640	20231113	090300	4817410	5170	5190	5220	5170	39
641	20231113	090200	4614320	5190	5180	5190	5180	432
642	20231113	090100	2372630	5180	5150	5180	5150	279
643	20231113	090000	930480	5150	5140	5150	5140	181