KissMeData/122450/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	201200	496145330	5070	5070	5070	5070	2186
3	20231113	201100	496145330	5070	5070	5070	5070	0
4	20231113	201000	496145330	5070	5070	5070	5070	0
5	20231113	200900	496145330	5070	5070	5070	5070	0
6	20231113	200800	496145330	5070	5070	5070	5070	0
7	20231113	200700	496145330	5070	5070	5070	5070	0
8	20231113	200600	496145330	5070	5070	5070	5070	0
9	20231113	200500	496145330	5070	5070	5070	5070	0
10	20231113	200400	496145330	5070	5070	5070	5070	0
11	20231113	200300	496145330	5070	5070	5070	5070	0
12	20231113	200200	496145330	5070	5070	5070	5070	0
13	20231113	200100	496145330	5070	5070	5070	5070	0
14	20231113	200000	496145330	5070	5070	5070	5070	0
15	20231113	195900	496145330	5070	5070	5070	5070	0
16	20231113	195800	496145330	5070	5070	5070	5070	0
17	20231113	195700	496145330	5070	5070	5070	5070	0
18	20231113	195600	496145330	5070	5070	5070	5070	0
19	20231113	195500	496145330	5070	5070	5070	5070	0
20	20231113	195400	496145330	5070	5070	5070	5070	0
21	20231113	195300	496145330	5070	5070	5070	5070	0
22	20231113	195200	496145330	5070	5070	5070	5070	0
23	20231113	195100	496145330	5070	5070	5070	5070	0
24	20231113	195000	496145330	5070	5070	5070	5070	0
25	20231113	194900	496145330	5070	5070	5070	5070	0
26	20231113	194800	496145330	5070	5070	5070	5070	0
27	20231113	194700	496145330	5070	5070	5070	5070	0
28	20231113	194600	496145330	5070	5070	5070	5070	0
29	20231113	194500	496145330	5070	5070	5070	5070	0
30	20231113	194400	496145330	5070	5070	5070	5070	0
31	20231113	194300	496145330	5070	5070	5070	5070	0
32	20231113	194200	496145330	5070	5070	5070	5070	2186
33	20231113	194100	496145330	5070	5070	5070	5070	0
34	20231113	194000	496145330	5070	5070	5070	5070	0
35	20231113	193900	496145330	5070	5070	5070	5070	0
36	20231113	193800	496145330	5070	5070	5070	5070	0
37	20231113	193700	496145330	5070	5070	5070	5070	0
38	20231113	193600	496145330	5070	5070	5070	5070	0
39	20231113	193500	496145330	5070	5070	5070	5070	0
40	20231113	193400	496145330	5070	5070	5070	5070	0
41	20231113	193300	496145330	5070	5070	5070	5070	0
42	20231113	193200	496145330	5070	5070	5070	5070	0
43	20231113	193100	496145330	5070	5070	5070	5070	0
44	20231113	193000	496145330	5070	5070	5070	5070	0
45	20231113	192900	496145330	5070	5070	5070	5070	0
46	20231113	192800	496145330	5070	5070	5070	5070	0
47	20231113	192700	496145330	5070	5070	5070	5070	0
48	20231113	192600	496145330	5070	5070	5070	5070	0
49	20231113	192500	496145330	5070	5070	5070	5070	0
50	20231113	192400	496145330	5070	5070	5070	5070	0
51	20231113	192300	496145330	5070	5070	5070	5070	0
52	20231113	192200	496145330	5070	5070	5070	5070	0
53	20231113	192100	496145330	5070	5070	5070	5070	0
54	20231113	192000	496145330	5070	5070	5070	5070	0
55	20231113	191900	496145330	5070	5070	5070	5070	0
56	20231113	191800	496145330	5070	5070	5070	5070	0
57	20231113	191700	496145330	5070	5070	5070	5070	0
58	20231113	191600	496145330	5070	5070	5070	5070	0
59	20231113	191500	496145330	5070	5070	5070	5070	0
60	20231113	191400	496145330	5070	5070	5070	5070	0
61	20231113	191300	496145330	5070	5070	5070	5070	0
62	20231113	191200	496145330	5070	5070	5070	5070	2186
63	20231113	191100	496145330	5070	5070	5070	5070	0
64	20231113	191000	496145330	5070	5070	5070	5070	0
65	20231113	190900	496145330	5070	5070	5070	5070	0
66	20231113	190800	496145330	5070	5070	5070	5070	0
67	20231113	190700	496145330	5070	5070	5070	5070	0
68	20231113	190600	496145330	5070	5070	5070	5070	0
69	20231113	190500	496145330	5070	5070	5070	5070	0
70	20231113	190400	496145330	5070	5070	5070	5070	0
71	20231113	190300	496145330	5070	5070	5070	5070	0
72	20231113	190200	496145330	5070	5070	5070	5070	0
73	20231113	190100	496145330	5070	5070	5070	5070	0
74	20231113	190000	496145330	5070	5070	5070	5070	0
75	20231113	185900	496145330	5070	5070	5070	5070	0
76	20231113	185800	496145330	5070	5070	5070	5070	0
77	20231113	185700	496145330	5070	5070	5070	5070	0
78	20231113	185600	496145330	5070	5070	5070	5070	0
79	20231113	185500	496145330	5070	5070	5070	5070	0
80	20231113	185400	496145330	5070	5070	5070	5070	0
81	20231113	185300	496145330	5070	5070	5070	5070	0
82	20231113	185200	496145330	5070	5070	5070	5070	0
83	20231113	185100	496145330	5070	5070	5070	5070	0
84	20231113	185000	496145330	5070	5070	5070	5070	0
85	20231113	184900	496145330	5070	5070	5070	5070	0
86	20231113	184800	496145330	5070	5070	5070	5070	0
87	20231113	184700	496145330	5070	5070	5070	5070	0
88	20231113	184600	496145330	5070	5070	5070	5070	0
89	20231113	184500	496145330	5070	5070	5070	5070	0
90	20231113	184400	496145330	5070	5070	5070	5070	0
91	20231113	184300	496145330	5070	5070	5070	5070	0
92	20231113	184200	496145330	5070	5070	5070	5070	2186
93	20231113	184100	496145330	5070	5070	5070	5070	0
94	20231113	184000	496145330	5070	5070	5070	5070	0
95	20231113	183900	496145330	5070	5070	5070	5070	0
96	20231113	183800	496145330	5070	5070	5070	5070	0
97	20231113	183700	496145330	5070	5070	5070	5070	0
98	20231113	183600	496145330	5070	5070	5070	5070	0
99	20231113	183500	496145330	5070	5070	5070	5070	0
100	20231113	183400	496145330	5070	5070	5070	5070	0
101	20231113	183300	496145330	5070	5070	5070	5070	0
102	20231113	183200	496145330	5070	5070	5070	5070	0
103	20231113	183100	496145330	5070	5070	5070	5070	0
104	20231113	183000	496145330	5070	5070	5070	5070	0
105	20231113	182900	496145330	5070	5070	5070	5070	0
106	20231113	182800	496145330	5070	5070	5070	5070	0
107	20231113	182700	496145330	5070	5070	5070	5070	0
108	20231113	182600	496145330	5070	5070	5070	5070	0
109	20231113	182500	496145330	5070	5070	5070	5070	0
110	20231113	182400	496145330	5070	5070	5070	5070	0
111	20231113	182300	496145330	5070	5070	5070	5070	0
112	20231113	182200	496145330	5070	5070	5070	5070	0
113	20231113	182100	496145330	5070	5070	5070	5070	0
114	20231113	182000	496145330	5070	5070	5070	5070	0
115	20231113	181900	496145330	5070	5070	5070	5070	0
116	20231113	181800	496145330	5070	5070	5070	5070	0
117	20231113	181700	496145330	5070	5070	5070	5070	0
118	20231113	181600	496145330	5070	5070	5070	5070	0
119	20231113	181500	496145330	5070	5070	5070	5070	0
120	20231113	181400	496145330	5070	5070	5070	5070	0
121	20231113	181300	496145330	5070	5070	5070	5070	0
122	20231113	181200	496145330	5070	5070	5070	5070	2186
123	20231113	181100	496145330	5070	5070	5070	5070	0
124	20231113	181000	496145330	5070	5070	5070	5070	0
125	20231113	180900	496145330	5070	5070	5070	5070	0
126	20231113	180800	496145330	5070	5070	5070	5070	0
127	20231113	180700	496145330	5070	5070	5070	5070	0
128	20231113	180600	496145330	5070	5070	5070	5070	0
129	20231113	180500	496145330	5070	5070	5070	5070	0
130	20231113	180400	496145330	5070	5070	5070	5070	0
131	20231113	180300	496145330	5070	5070	5070	5070	0
132	20231113	180200	496145330	5070	5070	5070	5070	0
133	20231113	180100	496145330	5070	5070	5070	5070	0
134	20231113	180000	496145330	5070	5070	5070	5070	0
135	20231113	175900	496145330	5070	5070	5070	5070	0
136	20231113	175800	496145330	5070	5070	5070	5070	0
137	20231113	175700	496145330	5070	5070	5070	5070	0
138	20231113	175600	496145330	5070	5070	5070	5070	0
139	20231113	175500	496145330	5070	5070	5070	5070	0
140	20231113	175400	496145330	5070	5070	5070	5070	0
141	20231113	175300	496145330	5070	5070	5070	5070	0
142	20231113	175200	496145330	5070	5070	5070	5070	0
143	20231113	175100	496145330	5070	5070	5070	5070	0
144	20231113	175000	496145330	5070	5070	5070	5070	0
145	20231113	174900	496145330	5070	5070	5070	5070	0
146	20231113	174800	496145330	5070	5070	5070	5070	0
147	20231113	174700	496145330	5070	5070	5070	5070	0
148	20231113	174600	496145330	5070	5070	5070	5070	0
149	20231113	174500	496145330	5070	5070	5070	5070	0
150	20231113	174400	496145330	5070	5070	5070	5070	0
151	20231113	174300	496145330	5070	5070	5070	5070	0
152	20231113	174200	496145330	5070	5070	5070	5070	2186
153	20231113	174100	496145330	5070	5070	5070	5070	0
154	20231113	174000	496145330	5070	5070	5070	5070	0
155	20231113	173900	496145330	5070	5070	5070	5070	0
156	20231113	173800	496145330	5070	5070	5070	5070	0
157	20231113	173700	496145330	5070	5070	5070	5070	0
158	20231113	173600	496145330	5070	5070	5070	5070	0
159	20231113	173500	496145330	5070	5070	5070	5070	0
160	20231113	173400	496145330	5070	5070	5070	5070	0
161	20231113	173300	496145330	5070	5070	5070	5070	0
162	20231113	173200	496145330	5070	5070	5070	5070	0
163	20231113	173100	496145330	5070	5070	5070	5070	0
164	20231113	173000	496145330	5070	5070	5070	5070	0
165	20231113	172900	496145330	5070	5070	5070	5070	0
166	20231113	172800	496145330	5070	5070	5070	5070	0
167	20231113	172700	496145330	5070	5070	5070	5070	0
168	20231113	172600	496145330	5070	5070	5070	5070	0
169	20231113	172500	496145330	5070	5070	5070	5070	0
170	20231113	172400	496145330	5070	5070	5070	5070	0
171	20231113	172300	496145330	5070	5070	5070	5070	0
172	20231113	172200	496145330	5070	5070	5070	5070	0
173	20231113	172100	496145330	5070	5070	5070	5070	0
174	20231113	172000	496145330	5070	5070	5070	5070	0
175	20231113	171900	496145330	5070	5070	5070	5070	0
176	20231113	171800	496145330	5070	5070	5070	5070	0
177	20231113	171700	496145330	5070	5070	5070	5070	0
178	20231113	171600	496145330	5070	5070	5070	5070	0
179	20231113	171500	496145330	5070	5070	5070	5070	0
180	20231113	171400	496145330	5070	5070	5070	5070	0
181	20231113	171300	496145330	5070	5070	5070	5070	0
182	20231113	171200	496145330	5070	5070	5070	5070	2186
183	20231113	171100	496145330	5070	5070	5070	5070	0
184	20231113	171000	496145330	5070	5070	5070	5070	0
185	20231113	170900	496145330	5070	5070	5070	5070	0
186	20231113	170800	496145330	5070	5070	5070	5070	0
187	20231113	170700	496145330	5070	5070	5070	5070	0
188	20231113	170600	496145330	5070	5070	5070	5070	0
189	20231113	170500	496145330	5070	5070	5070	5070	0
190	20231113	170400	496145330	5070	5070	5070	5070	0
191	20231113	170300	496145330	5070	5070	5070	5070	0
192	20231113	170200	496145330	5070	5070	5070	5070	0
193	20231113	170100	496145330	5070	5070	5070	5070	0
194	20231113	170000	496145330	5070	5070	5070	5070	0
195	20231113	165900	496145330	5070	5070	5070	5070	0
196	20231113	165800	496145330	5070	5070	5070	5070	0
197	20231113	165700	496145330	5070	5070	5070	5070	0
198	20231113	165600	496145330	5070	5070	5070	5070	0
199	20231113	165500	496145330	5070	5070	5070	5070	0
200	20231113	165400	496145330	5070	5070	5070	5070	0
201	20231113	165300	496145330	5070	5070	5070	5070	0
202	20231113	165200	496145330	5070	5070	5070	5070	0
203	20231113	165100	496145330	5070	5070	5070	5070	0
204	20231113	165000	496145330	5070	5070	5070	5070	0
205	20231113	164900	496145330	5070	5070	5070	5070	0
206	20231113	164800	496145330	5070	5070	5070	5070	0
207	20231113	164700	496145330	5070	5070	5070	5070	0
208	20231113	164600	496145330	5070	5070	5070	5070	0
209	20231113	164500	496145330	5070	5070	5070	5070	0
210	20231113	164400	496145330	5070	5070	5070	5070	0
211	20231113	164300	496145330	5070	5070	5070	5070	0
212	20231113	164200	496145330	5070	5070	5070	5070	2186
213	20231113	164100	496145330	5070	5070	5070	5070	0
214	20231113	164000	496145330	5070	5070	5070	5070	0
215	20231113	163900	496145330	5070	5070	5070	5070	0
216	20231113	163800	496145330	5070	5070	5070	5070	0
217	20231113	163700	496145330	5070	5070	5070	5070	0
218	20231113	163600	496145330	5070	5070	5070	5070	0
219	20231113	163500	496145330	5070	5070	5070	5070	0
220	20231113	163400	496145330	5070	5070	5070	5070	0
221	20231113	163300	496145330	5070	5070	5070	5070	0
222	20231113	163200	496145330	5070	5070	5070	5070	0
223	20231113	163100	496145330	5070	5070	5070	5070	0
224	20231113	163000	496145330	5070	5070	5070	5070	0
225	20231113	162900	496145330	5070	5070	5070	5070	0
226	20231113	162800	496145330	5070	5070	5070	5070	0
227	20231113	162700	496145330	5070	5070	5070	5070	0
228	20231113	162600	496145330	5070	5070	5070	5070	0
229	20231113	162500	496145330	5070	5070	5070	5070	0
230	20231113	162400	496145330	5070	5070	5070	5070	0
231	20231113	162300	496145330	5070	5070	5070	5070	0
232	20231113	162200	496145330	5070	5070	5070	5070	0
233	20231113	162100	496145330	5070	5070	5070	5070	0
234	20231113	162000	496145330	5070	5070	5070	5070	0
235	20231113	161900	496145330	5070	5070	5070	5070	0
236	20231113	161800	496145330	5070	5070	5070	5070	0
237	20231113	161700	496145330	5070	5070	5070	5070	0
238	20231113	161600	496145330	5070	5070	5070	5070	0
239	20231113	161500	496145330	5070	5070	5070	5070	0
240	20231113	161400	496145330	5070	5070	5070	5070	0
241	20231113	161300	496145330	5070	5070	5070	5070	0
242	20231113	161200	496145330	5070	5070	5070	5070	2186
243	20231113	161100	496145330	5070	5070	5070	5070	0
244	20231113	161000	496145330	5070	5070	5070	5070	0
245	20231113	160900	496145330	5070	5070	5070	5070	0
246	20231113	160800	496145330	5070	5070	5070	5070	0
247	20231113	160700	496145330	5070	5070	5070	5070	0
248	20231113	160600	496145330	5070	5070	5070	5070	0
249	20231113	160500	496145330	5070	5070	5070	5070	0
250	20231113	160400	496145330	5070	5070	5070	5070	0
251	20231113	160300	496145330	5070	5070	5070	5070	0
252	20231113	160200	496145330	5070	5070	5070	5070	0
253	20231113	160100	496145330	5070	5070	5070	5070	0
254	20231113	160000	496145330	5070	5070	5070	5070	0
255	20231113	155900	496145330	5070	5070	5070	5070	0
256	20231113	155800	496145330	5070	5070	5070	5070	0
257	20231113	155700	496145330	5070	5070	5070	5070	0
258	20231113	155600	496145330	5070	5070	5070	5070	0
259	20231113	155500	496145330	5070	5070	5070	5070	0
260	20231113	155400	496145330	5070	5070	5070	5070	0
261	20231113	155300	496145330	5070	5070	5070	5070	0
262	20231113	155200	496145330	5070	5070	5070	5070	0
263	20231113	155100	496145330	5070	5070	5070	5070	0
264	20231113	155000	496145330	5070	5070	5070	5070	0
265	20231113	154900	496145330	5070	5070	5070	5070	0
266	20231113	154800	496145330	5070	5070	5070	5070	0
267	20231113	154700	496145330	5070	5070	5070	5070	0
268	20231113	154600	496145330	5070	5070	5070	5070	0
269	20231113	154500	496145330	5070	5070	5070	5070	0
270	20231113	154400	496145330	5070	5070	5070	5070	0
271	20231113	154300	496145330	5070	5070	5070	5070	0
272	20231113	154200	496145330	5070	5070	5070	5070	2186
273	20231113	154100	496145330	5070	5070	5070	5070	0
274	20231113	154000	496145330	5070	5070	5070	5070	0
275	20231113	153900	496145330	5070	5070	5070	5070	0
276	20231113	153800	496145330	5070	5070	5070	5070	0
277	20231113	153700	496145330	5070	5070	5070	5070	0
278	20231113	153600	496145330	5070	5070	5070	5070	0
279	20231113	153500	496145330	5070	5070	5070	5070	0
280	20231113	153400	496145330	5070	5070	5070	5070	0
281	20231113	153300	496145330	5070	5070	5070	5070	0
282	20231113	153200	496145330	5070	5070	5070	5070	0
283	20231113	153100	496145330	5070	5070	5070	5070	0
284	20231113	153000	496145330	5070	5070	5070	5070	2186
285	20231113	152900	485062310	5090	5090	5090	5090	0
286	20231113	152800	485062310	5090	5090	5090	5090	0
287	20231113	152700	485062310	5090	5090	5090	5090	0
288	20231113	152600	485062310	5090	5090	5090	5090	0
289	20231113	152500	485062310	5090	5090	5090	5090	0
290	20231113	152400	485062310	5090	5090	5090	5090	0
291	20231113	152300	485062310	5090	5090	5090	5090	0
292	20231113	152200	485062310	5090	5090	5090	5090	0
293	20231113	152100	485062310	5090	5090	5090	5090	0
294	20231113	152000	485062310	5090	5090	5090	5090	0
295	20231113	151900	485062310	5090	5080	5090	5060	846
296	20231113	151800	480771840	5090	5090	5090	5090	1
297	20231113	151700	480766750	5080	5080	5080	5080	0
298	20231113	151600	480766750	5080	5090	5090	5080	603
299	20231113	151500	477700160	5080	5080	5080	5080	488
300	20231113	151400	475221120	5090	5090	5090	5090	260
301	20231113	151300	473897720	5090	5090	5090	5090	443
302	20231113	151200	471642850	5100	5100	5100	5100	500
303	20231113	151100	469092850	5100	5100	5100	5100	0
304	20231113	151000	469092850	5100	5090	5100	5070	347
305	20231113	150900	467326650	5110	5110	5110	5110	0
306	20231113	150800	467326650	5110	5110	5110	5110	0
307	20231113	150700	467326650	5110	5110	5110	5110	0
308	20231113	150600	467326650	5110	5100	5110	5050	595
309	20231113	150500	464313860	5110	5110	5110	5110	6
310	20231113	150400	464283200	5110	5110	5110	5110	0
311	20231113	150300	464283200	5110	5110	5110	5110	0
312	20231113	150200	464283200	5110	5110	5110	5110	0
313	20231113	150100	464283200	5110	5110	5110	5110	0
314	20231113	150000	464283200	5110	5110	5110	5110	0
315	20231113	145900	464283200	5110	5090	5110	5090	12
316	20231113	145800	464222100	5090	5090	5090	5090	0
317	20231113	145700	464222100	5090	5090	5090	5090	100
318	20231113	145600	463713100	5100	5100	5100	5100	15
319	20231113	145500	463636600	5100	5100	5100	5100	0
320	20231113	145400	463636600	5100	5100	5100	5100	0
321	20231113	145300	463636600	5100	5100	5100	5100	2
322	20231113	145200	463626400	5090	5090	5090	5090	0
323	20231113	145100	463626400	5090	5110	5110	5090	765
324	20231113	145000	459726170	5120	5110	5120	5110	11
325	20231113	144900	459669950	5110	5110	5110	5110	0
326	20231113	144800	459669950	5110	5110	5110	5110	0
327	20231113	144700	459669950	5110	5110	5110	5110	0
328	20231113	144600	459669950	5110	5110	5110	5110	5
329	20231113	144500	459644400	5120	5120	5120	5120	1
330	20231113	144400	459639280	5100	5100	5100	5100	0
331	20231113	144300	459639280	5100	5100	5100	5100	0
332	20231113	144200	459639280	5100	5100	5100	5100	0
333	20231113	144100	459639280	5100	5100	5100	5100	0
334	20231113	144000	459639280	5100	5120	5120	5100	315
335	20231113	143900	458032760	5110	5120	5120	5110	382
336	20231113	143800	456079140	5130	5120	5130	5120	134
337	20231113	143700	455392920	5130	5130	5130	5130	475
338	20231113	143600	452956170	5130	5120	5130	5120	236
339	20231113	143500	451745890	5120	5130	5130	5120	81
340	20231113	143400	451331060	5120	5120	5120	5120	30
341	20231113	143300	451177460	5130	5130	5130	5130	50
342	20231113	143200	450920960	5130	5130	5130	5130	100
343	20231113	143100	450407960	5130	5110	5140	5110	102
344	20231113	143000	449884710	5100	5100	5100	5100	0
345	20231113	142900	449884710	5100	5100	5100	5100	0
346	20231113	142800	449884710	5100	5090	5100	5090	464
347	20231113	142700	447522850	5100	5100	5100	5100	0
348	20231113	142600	447522850	5100	5100	5100	5100	150
349	20231113	142500	446757850	5150	5150	5150	5150	55
350	20231113	142400	446474600	5150	5150	5150	5150	0
351	20231113	142300	446474600	5150	5150	5150	5150	97
352	20231113	142200	445975050	5150	5150	5150	5150	0
353	20231113	142100	445975050	5150	5150	5150	5150	0
354	20231113	142000	445975050	5150	5130	5150	5130	970
355	20231113	141900	440986830	5130	5130	5130	5130	1
356	20231113	141800	440981700	5140	5120	5140	5120	617
357	20231113	141700	437822370	5130	5120	5130	5120	1011
358	20231113	141600	432640000	5120	5050	5120	5050	3668
359	20231113	141500	414062240	5080	5080	5080	5080	0
360	20231113	141400	414062240	5080	5090	5090	5080	955
361	20231113	141300	409210340	5080	5080	5080	5080	0
362	20231113	141200	409210340	5080	5080	5080	5080	693
363	20231113	141100	405689900	5080	5060	5080	5060	2787
364	20231113	141000	391551180	5060	5060	5060	5060	0
365	20231113	140900	391551180	5060	5060	5060	5060	0
366	20231113	140800	391551180	5060	5050	5060	5050	1719
367	20231113	140700	382858050	5040	5030	5040	5030	446
368	20231113	140600	380610990	5020	5020	5020	5020	0
369	20231113	140500	380610990	5020	5020	5020	5020	0
370	20231113	140400	380610990	5020	5020	5020	5020	0
371	20231113	140300	380610990	5020	5020	5020	5020	1
372	20231113	140200	380605970	5020	5010	5020	5010	2
373	20231113	140100	380595940	5000	5000	5000	5000	0
374	20231113	140000	380595940	5000	5000	5000	5000	0
375	20231113	135900	380595940	5000	5000	5000	5000	15762
376	20231113	135800	301785940	5000	5000	5000	5000	90
377	20231113	135700	301335940	5000	5000	5000	5000	0
378	20231113	135600	301335940	5000	5000	5000	5000	0
379	20231113	135500	301335940	5000	5000	5000	5000	0
380	20231113	135400	301335940	5000	5000	5000	5000	0
381	20231113	135300	301335940	5000	5000	5000	5000	0
382	20231113	135200	301335940	5000	5000	5000	5000	0
383	20231113	135100	301335940	5000	5000	5000	5000	0
384	20231113	135000	301335940	5000	5000	5000	5000	0
385	20231113	134900	301335940	5000	5000	5000	5000	0
386	20231113	134800	301335940	5000	5000	5000	5000	0
387	20231113	134700	301335940	5000	5000	5000	5000	0
388	20231113	134600	301335940	5000	5000	5000	5000	0
389	20231113	134500	301335940	5000	5000	5000	5000	0
390	20231113	134400	301335940	5000	5000	5000	5000	0
391	20231113	134300	301335940	5000	5000	5000	5000	0
392	20231113	134200	301335940	5000	5000	5000	5000	1
393	20231113	134100	301330940	5000	5000	5000	5000	0
394	20231113	134000	301330940	5000	5000	5000	5000	0
395	20231113	133900	301330940	5000	5000	5000	5000	0
396	20231113	133800	301330940	5000	5000	5000	5000	0
397	20231113	133700	301330940	5000	5000	5000	5000	0
398	20231113	133600	301330940	5000	5000	5000	5000	0
399	20231113	133500	301330940	5000	5000	5000	5000	0
400	20231113	133400	301330940	5000	5000	5000	5000	0
401	20231113	133300	301330940	5000	5000	5000	5000	0
402	20231113	133200	301330940	5000	5000	5000	5000	0
403	20231113	133100	301330940	5000	5000	5000	5000	0
404	20231113	133000	301330940	5000	5000	5000	5000	0
405	20231113	132900	301330940	5000	5000	5000	5000	0
406	20231113	132800	301330940	5000	5000	5000	5000	0
407	20231113	132700	301330940	5000	5000	5000	5000	0
408	20231113	132600	301330940	5000	5000	5000	5000	0
409	20231113	132500	301330940	5000	5000	5000	5000	0
410	20231113	132400	301330940	5000	5000	5000	5000	0
411	20231113	132300	301330940	5000	5000	5000	5000	0
412	20231113	132200	301330940	5000	5000	5000	5000	0
413	20231113	132100	301330940	5000	5000	5000	5000	0
414	20231113	132000	301330940	5000	5000	5000	5000	0
415	20231113	131900	301330940	5000	5000	5000	5000	0
416	20231113	131800	301330940	5000	5000	5000	5000	0
417	20231113	131700	301330940	5000	5000	5000	5000	0
418	20231113	131600	301330940	5000	5000	5000	5000	0
419	20231113	131500	301330940	5000	5000	5000	5000	330
420	20231113	131400	299680940	4980	4980	4980	4980	0
421	20231113	131300	299680940	4980	4990	4990	4980	10000
422	20231113	131200	249879950	5000	5000	5000	5000	0
423	20231113	131100	249879950	5000	5000	5000	5000	0
424	20231113	131000	249879950	5000	5000	5000	5000	0
425	20231113	130900	249879950	5000	5000	5000	5000	0
426	20231113	130800	249879950	5000	5000	5000	5000	1
427	20231113	130700	249874950	4970	4970	4970	4970	0
428	20231113	130600	249874950	4970	4970	4970	4970	0
429	20231113	130500	249874950	4970	4970	4970	4970	4121
430	20231113	130400	229393580	4965	4965	4965	4965	1
431	20231113	130300	229388615	4970	4990	4990	4970	10934
432	20231113	130200	174996060	5000	5000	5000	5000	816
433	20231113	130100	170916060	5000	5000	5000	5000	72
434	20231113	130000	170556060	5000	5000	5000	5000	928
435	20231113	125900	165916060	5030	5030	5030	5030	0
436	20231113	125800	165916060	5030	5030	5030	5030	0
437	20231113	125700	165916060	5030	5030	5030	5030	309
438	20231113	125600	164361790	4990	5020	5020	4990	8000
439	20231113	125500	124404590	5030	5030	5030	5030	0
440	20231113	125400	124404590	5030	5030	5030	5030	197
441	20231113	125300	123413680	5040	5040	5040	5040	0
442	20231113	125200	123413680	5040	5040	5040	5040	0
443	20231113	125100	123413680	5040	5040	5040	5040	0
444	20231113	125000	123413680	5040	5040	5040	5040	0
445	20231113	124900	123413680	5040	5040	5040	5040	0
446	20231113	124800	123413680	5040	5040	5040	5040	0
447	20231113	124700	123413680	5040	5040	5040	5040	0
448	20231113	124600	123413680	5040	5040	5040	5040	1
449	20231113	124500	123408640	5040	5040	5040	5040	1
450	20231113	124400	123403600	5020	5030	5030	5020	416
451	20231113	124300	121314300	5040	5040	5040	5040	0
452	20231113	124200	121314300	5040	5040	5040	5040	0
453	20231113	124100	121314300	5040	5040	5040	5040	0
454	20231113	124000	121314300	5040	5030	5040	5030	4
455	20231113	123900	121294170	5040	5040	5040	5040	2
456	20231113	123800	121284090	5040	5040	5040	5040	0
457	20231113	123700	121284090	5040	5040	5040	5040	0
458	20231113	123600	121284090	5040	5040	5040	5040	0
459	20231113	123500	121284090	5040	5040	5040	5040	0
460	20231113	123400	121284090	5040	5040	5040	5040	0
461	20231113	123300	121284090	5040	5040	5040	5040	0
462	20231113	123200	121284090	5040	5040	5040	5040	0
463	20231113	123100	121284090	5040	5040	5040	5040	0
464	20231113	123000	121284090	5040	5040	5040	5040	0
465	20231113	122900	121284090	5040	5040	5040	5040	0
466	20231113	122800	121284090	5040	5040	5040	5040	0
467	20231113	122700	121284090	5040	5040	5040	5040	19
468	20231113	122600	121188330	5040	5040	5040	5040	4
469	20231113	122500	121168170	5040	5040	5040	5040	0
470	20231113	122400	121168170	5040	5040	5040	5040	0
471	20231113	122300	121168170	5040	5040	5040	5040	0
472	20231113	122200	121168170	5040	5040	5040	5040	0
473	20231113	122100	121168170	5040	5040	5040	5040	0
474	20231113	122000	121168170	5040	5040	5040	5040	0
475	20231113	121900	121168170	5040	5040	5040	5040	0
476	20231113	121800	121168170	5040	5040	5040	5040	0
477	20231113	121700	121168170	5040	5040	5040	5040	0
478	20231113	121600	121168170	5040	5040	5040	5040	0
479	20231113	121500	121168170	5040	5040	5040	5040	0
480	20231113	121400	121168170	5040	5040	5040	5040	0
481	20231113	121300	121168170	5040	5040	5040	5040	1
482	20231113	121200	121163130	5020	5020	5020	5020	90
483	20231113	121100	120711330	5030	5030	5030	5030	2115
484	20231113	121000	110072880	5030	5030	5030	5030	159
485	20231113	120900	109273110	5050	5050	5050	5050	0
486	20231113	120800	109273110	5050	5050	5050	5050	0
487	20231113	120700	109273110	5050	5050	5050	5050	0
488	20231113	120600	109273110	5050	5050	5050	5050	0
489	20231113	120500	109273110	5050	5040	5050	5040	30
490	20231113	120400	109121900	5030	5030	5030	5030	0
491	20231113	120300	109121900	5030	5030	5030	5030	471
492	20231113	120200	106752770	5050	5050	5050	5050	0
493	20231113	120100	106752770	5050	5050	5050	5050	0
494	20231113	120000	106752770	5050	5040	5050	5040	90
495	20231113	115900	106299150	5050	5050	5050	5050	0
496	20231113	115800	106299150	5050	5050	5050	5050	0
497	20231113	115700	106299150	5050	5050	5050	5050	0
498	20231113	115600	106299150	5050	5050	5050	5030	3
499	20231113	115500	106284020	5030	5030	5030	5030	400
500	20231113	115400	104272020	5050	5050	5050	5050	0
501	20231113	115300	104272020	5050	5050	5050	5050	1
502	20231113	115200	104266970	5040	5040	5040	5040	0
503	20231113	115100	104266970	5040	5040	5040	5040	0
504	20231113	115000	104266970	5040	5040	5040	5040	0
505	20231113	114900	104266970	5040	5040	5040	5040	0
506	20231113	114800	104266970	5040	5040	5040	5040	0
507	20231113	114700	104266970	5040	5040	5040	5040	0
508	20231113	114600	104266970	5040	5040	5040	5040	0
509	20231113	114500	104266970	5040	5040	5040	5040	281
510	20231113	114400	102850730	5040	5040	5040	5040	0
511	20231113	114300	102850730	5040	5040	5040	5040	0
512	20231113	114200	102850730	5040	5040	5040	5040	0
513	20231113	114100	102850730	5040	5040	5040	5040	1
514	20231113	114000	102845690	5060	5060	5060	5060	0
515	20231113	113900	102845690	5060	5060	5060	5060	0
516	20231113	113800	102845690	5060	5060	5060	5060	0
517	20231113	113700	102845690	5060	5060	5060	5060	0
518	20231113	113600	102845690	5060	5060	5060	5060	0
519	20231113	113500	102845690	5060	5060	5060	5060	0
520	20231113	113400	102845690	5060	5060	5060	5060	0
521	20231113	113300	102845690	5060	5060	5060	5060	0
522	20231113	113200	102845690	5060	5060	5060	5060	0
523	20231113	113100	102845690	5060	5060	5060	5060	0
524	20231113	113000	102845690	5060	5060	5060	5060	0
525	20231113	112900	102845690	5060	5060	5060	5060	0
526	20231113	112800	102845690	5060	5060	5060	5060	0
527	20231113	112700	102845690	5060	5060	5060	5060	0
528	20231113	112600	102845690	5060	5060	5060	5060	0
529	20231113	112500	102845690	5060	5060	5060	5060	0
530	20231113	112400	102845690	5060	5060	5060	5060	0
531	20231113	112300	102845690	5060	5060	5060	5060	0
532	20231113	112200	102845690	5060	5060	5060	5060	0
533	20231113	112100	102845690	5060	5060	5060	5060	0
534	20231113	112000	102845690	5060	5050	5060	5050	25
535	20231113	111900	102719430	5050	5050	5050	5050	0
536	20231113	111800	102719430	5050	5050	5050	5050	0
537	20231113	111700	102719430	5050	5050	5050	5050	0
538	20231113	111600	102719430	5050	5050	5050	5050	0
539	20231113	111500	102719430	5050	5060	5060	5050	417
540	20231113	111400	100613570	5070	5070	5070	5070	0
541	20231113	111300	100613570	5070	5070	5070	5070	0
542	20231113	111200	100613570	5070	5070	5070	5070	0
543	20231113	111100	100613570	5070	5070	5070	5070	1
544	20231113	111000	100608500	5060	5060	5060	5060	0
545	20231113	110900	100608500	5060	5060	5060	5060	0
546	20231113	110800	100608500	5060	5060	5060	5060	0
547	20231113	110700	100608500	5060	5050	5060	5050	2119
548	20231113	110600	89895210	5060	5060	5060	5060	0
549	20231113	110500	89895210	5060	5060	5060	5060	0
550	20231113	110400	89895210	5060	5060	5060	5060	0
551	20231113	110300	89895210	5060	5060	5060	5060	0
552	20231113	110200	89895210	5060	5060	5060	5060	0
553	20231113	110100	89895210	5060	5060	5060	5060	0
554	20231113	110000	89895210	5060	5060	5060	5060	0
555	20231113	105900	89895210	5060	5060	5060	5060	0
556	20231113	105800	89895210	5060	5060	5060	5060	0
557	20231113	105700	89895210	5060	5060	5060	5060	0
558	20231113	105600	89895210	5060	5060	5060	5060	0
559	20231113	105500	89895210	5060	5060	5060	5060	0
560	20231113	105400	89895210	5060	5060	5060	5060	0
561	20231113	105300	89895210	5060	5060	5060	5060	0
562	20231113	105200	89895210	5060	5060	5060	5060	10
563	20231113	105100	89844610	5060	5040	5060	5040	112
564	20231113	105000	89278540	5040	5060	5060	5040	1938
565	20231113	104900	79501610	5050	5040	5050	5040	513
566	20231113	104800	76911190	5040	5040	5040	5040	0
567	20231113	104700	76911190	5040	5020	5040	5020	760
568	20231113	104600	73085070	5020	5020	5020	5020	1
569	20231113	104500	73080050	4995	5000	5000	4995	909
570	20231113	104400	68538205	4990	5030	5030	4990	9865
571	20231113	104300	19227130	5050	5050	5050	5050	0
572	20231113	104200	19227130	5050	5050	5050	5050	0
573	20231113	104100	19227130	5050	5050	5050	5050	0
574	20231113	104000	19227130	5050	5050	5050	5050	0
575	20231113	103900	19227130	5050	5050	5050	5050	0
576	20231113	103800	19227130	5050	5050	5050	5050	0
577	20231113	103700	19227130	5050	5050	5050	5050	0
578	20231113	103600	19227130	5050	5050	5050	5050	0
579	20231113	103500	19227130	5050	5050	5050	5050	0
580	20231113	103400	19227130	5050	5050	5050	5050	0
581	20231113	103300	19227130	5050	5050	5050	5050	0
582	20231113	103200	19227130	5050	5050	5050	5050	1
583	20231113	103100	19222080	5040	5040	5040	5040	0
584	20231113	103000	19222080	5040	5040	5040	5040	0
585	20231113	102900	19222080	5040	5040	5040	5040	0
586	20231113	102800	19222080	5040	5040	5040	5040	519
587	20231113	102700	16606320	5040	5040	5040	5040	10
588	20231113	102600	16555920	5040	5060	5060	5040	1002
589	20231113	102500	11505800	5060	5060	5060	5060	0
590	20231113	102400	11505800	5060	5060	5060	5060	0
591	20231113	102300	11505800	5060	5060	5060	5060	0
592	20231113	102200	11505800	5060	5060	5060	5060	0
593	20231113	102100	11505800	5060	5060	5060	5060	0
594	20231113	102000	11505800	5060	5060	5060	5060	0
595	20231113	101900	11505800	5060	5060	5060	5060	0
596	20231113	101800	11505800	5060	5060	5060	5060	0
597	20231113	101700	11505800	5060	5060	5060	5060	0
598	20231113	101600	11505800	5060	5060	5060	5060	0
599	20231113	101500	11505800	5060	5060	5060	5060	0
600	20231113	101400	11505800	5060	5060	5060	5060	0
601	20231113	101300	11505800	5060	5060	5060	5060	0
602	20231113	101200	11505800	5060	5050	5060	5050	106
603	20231113	101100	10970490	5050	5050	5050	5050	101
604	20231113	101000	10460440	5040	5040	5040	5040	0
605	20231113	100900	10460440	5040	5040	5040	5040	0
606	20231113	100800	10460440	5040	5040	5040	5040	481
607	20231113	100700	8036200	5040	5040	5040	5040	0
608	20231113	100600	8036200	5040	5040	5040	5040	0
609	20231113	100500	8036200	5040	5040	5040	5040	0
610	20231113	100400	8036200	5040	5040	5040	5040	0
611	20231113	100300	8036200	5040	5040	5040	5040	0
612	20231113	100200	8036200	5040	5040	5040	5040	0
613	20231113	100100	8036200	5040	5040	5040	5040	0
614	20231113	100000	8036200	5040	5040	5040	5040	0
615	20231113	095900	8036200	5040	5040	5040	5040	0
616	20231113	095800	8036200	5040	5040	5040	5040	0
617	20231113	095700	8036200	5040	5040	5040	5040	0
618	20231113	095600	8036200	5040	5040	5040	5040	0
619	20231113	095500	8036200	5040	5040	5040	5040	0
620	20231113	095400	8036200	5040	5040	5040	5040	0
621	20231113	095300	8036200	5040	5040	5040	5040	0
622	20231113	095200	8036200	5040	5040	5040	5040	0
623	20231113	095100	8036200	5040	5040	5040	5040	0
624	20231113	095000	8036200	5040	5040	5040	5040	0
625	20231113	094900	8036200	5040	5040	5040	5040	0
626	20231113	094800	8036200	5040	5040	5040	5040	0
627	20231113	094700	8036200	5040	5040	5040	5040	0
628	20231113	094600	8036200	5040	5040	5040	5040	0
629	20231113	094500	8036200	5040	5040	5040	5040	0
630	20231113	094400	8036200	5040	5040	5040	5040	1
631	20231113	094300	8031160	5050	5050	5050	5050	0
632	20231113	094200	8031160	5050	5050	5050	5050	0
633	20231113	094100	8031160	5050	5050	5050	5050	0
634	20231113	094000	8031160	5050	5050	5050	5050	0
635	20231113	093900	8031160	5050	5050	5050	5050	0
636	20231113	093800	8031160	5050	5050	5050	5050	0
637	20231113	093700	8031160	5050	5050	5050	5050	0
638	20231113	093600	8031160	5050	5050	5050	5050	0
639	20231113	093500	8031160	5050	5050	5050	5050	0
640	20231113	093400	8031160	5050	5050	5050	5050	0
641	20231113	093300	8031160	5050	5050	5050	5050	0
642	20231113	093200	8031160	5050	5050	5050	5050	0
643	20231113	093100	8031160	5050	5050	5050	5050	0
644	20231113	093000	8031160	5050	5050	5050	5050	0
645	20231113	092900	8031160	5050	5050	5050	5050	0
646	20231113	092800	8031160	5050	5050	5050	5050	0
647	20231113	092700	8031160	5050	5050	5050	5050	0
648	20231113	092600	8031160	5050	5050	5050	5050	0
649	20231113	092500	8031160	5050	5050	5050	5050	0
650	20231113	092400	8031160	5050	5050	5050	5050	0
651	20231113	092300	8031160	5050	5050	5050	5050	0
652	20231113	092200	8031160	5050	5050	5050	5050	2
653	20231113	092100	8021060	4995	5000	5000	4995	457
654	20231113	092000	5736940	5010	5010	5010	5010	16
655	20231113	091900	5656780	5060	5060	5060	5060	0
656	20231113	091800	5656780	5060	5060	5060	5060	0
657	20231113	091700	5656780	5060	5060	5060	5060	0
658	20231113	091600	5656780	5060	5060	5060	5060	1
659	20231113	091500	5651720	5000	5000	5000	5000	0
660	20231113	091400	5651720	5000	5000	5000	5000	0
661	20231113	091300	5651720	5000	5000	5000	5000	0
662	20231113	091200	5651720	5000	5000	5000	5000	0
663	20231113	091100	5651720	5000	5000	5000	5000	0
664	20231113	091000	5651720	5000	5020	5020	5000	35
665	20231113	090900	5476270	5060	5060	5060	5060	0
666	20231113	090800	5476270	5060	5060	5060	5060	0
667	20231113	090700	5476270	5060	5060	5060	5060	0
668	20231113	090600	5476270	5060	5060	5060	5060	0
669	20231113	090500	5476270	5060	5060	5060	5060	1
670	20231113	090400	5471210	5070	5070	5070	5070	0
671	20231113	090300	5471210	5070	5070	5070	5070	2
672	20231113	090200	5461070	5060	5060	5060	5060	2
673	20231113	090100	5450950	5010	5010	5010	5010	89
674	20231113	090000	5005060	5060	5000	5060	5000	1001