KissMeData/236200/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	204300	98506810	20050	20050	20050	20050	188
3	20231114	204200	98506810	20050	20050	20050	20050	0
4	20231114	204100	98506810	20050	20050	20050	20050	0
5	20231114	204000	98506810	20050	20050	20050	20050	0
6	20231114	203900	98506810	20050	20050	20050	20050	0
7	20231114	203800	98506810	20050	20050	20050	20050	0
8	20231114	203700	98506810	20050	20050	20050	20050	0
9	20231114	203600	98506810	20050	20050	20050	20050	0
10	20231114	203500	98506810	20050	20050	20050	20050	0
11	20231114	203400	98506810	20050	20050	20050	20050	0
12	20231114	203300	98506810	20050	20050	20050	20050	0
13	20231114	203200	98506810	20050	20050	20050	20050	0
14	20231114	203100	98506810	20050	20050	20050	20050	0
15	20231114	203000	98506810	20050	20050	20050	20050	0
16	20231114	202900	98506810	20050	20050	20050	20050	0
17	20231114	202800	98506810	20050	20050	20050	20050	0
18	20231114	202700	98506810	20050	20050	20050	20050	0
19	20231114	202600	98506810	20050	20050	20050	20050	0
20	20231114	202500	98506810	20050	20050	20050	20050	0
21	20231114	202400	98506810	20050	20050	20050	20050	0
22	20231114	202300	98506810	20050	20050	20050	20050	0
23	20231114	202200	98506810	20050	20050	20050	20050	0
24	20231114	202100	98506810	20050	20050	20050	20050	0
25	20231114	202000	98506810	20050	20050	20050	20050	0
26	20231114	201900	98506810	20050	20050	20050	20050	0
27	20231114	201800	98506810	20050	20050	20050	20050	0
28	20231114	201700	98506810	20050	20050	20050	20050	0
29	20231114	201600	98506810	20050	20050	20050	20050	0
30	20231114	201500	98506810	20050	20050	20050	20050	0
31	20231114	201400	98506810	20050	20050	20050	20050	0
32	20231114	201300	98506810	20050	20050	20050	20050	188
33	20231114	201200	98506810	20050	20050	20050	20050	0
34	20231114	201100	98506810	20050	20050	20050	20050	0
35	20231114	201000	98506810	20050	20050	20050	20050	0
36	20231114	200900	98506810	20050	20050	20050	20050	0
37	20231114	200800	98506810	20050	20050	20050	20050	0
38	20231114	200700	98506810	20050	20050	20050	20050	0
39	20231114	200600	98506810	20050	20050	20050	20050	0
40	20231114	200500	98506810	20050	20050	20050	20050	0
41	20231114	200400	98506810	20050	20050	20050	20050	0
42	20231114	200300	98506810	20050	20050	20050	20050	0
43	20231114	200200	98506810	20050	20050	20050	20050	0
44	20231114	200100	98506810	20050	20050	20050	20050	0
45	20231114	200000	98506810	20050	20050	20050	20050	0
46	20231114	195900	98506810	20050	20050	20050	20050	0
47	20231114	195800	98506810	20050	20050	20050	20050	0
48	20231114	195700	98506810	20050	20050	20050	20050	0
49	20231114	195600	98506810	20050	20050	20050	20050	0
50	20231114	195500	98506810	20050	20050	20050	20050	0
51	20231114	195400	98506810	20050	20050	20050	20050	0
52	20231114	195300	98506810	20050	20050	20050	20050	0
53	20231114	195200	98506810	20050	20050	20050	20050	0
54	20231114	195100	98506810	20050	20050	20050	20050	0
55	20231114	195000	98506810	20050	20050	20050	20050	0
56	20231114	194900	98506810	20050	20050	20050	20050	0
57	20231114	194800	98506810	20050	20050	20050	20050	0
58	20231114	194700	98506810	20050	20050	20050	20050	0
59	20231114	194600	98506810	20050	20050	20050	20050	0
60	20231114	194500	98506810	20050	20050	20050	20050	0
61	20231114	194400	98506810	20050	20050	20050	20050	0
62	20231114	194300	98506810	20050	20050	20050	20050	188
63	20231114	194200	98506810	20050	20050	20050	20050	0
64	20231114	194100	98506810	20050	20050	20050	20050	0
65	20231114	194000	98506810	20050	20050	20050	20050	0
66	20231114	193900	98506810	20050	20050	20050	20050	0
67	20231114	193800	98506810	20050	20050	20050	20050	0
68	20231114	193700	98506810	20050	20050	20050	20050	0
69	20231114	193600	98506810	20050	20050	20050	20050	0
70	20231114	193500	98506810	20050	20050	20050	20050	0
71	20231114	193400	98506810	20050	20050	20050	20050	0
72	20231114	193300	98506810	20050	20050	20050	20050	0
73	20231114	193200	98506810	20050	20050	20050	20050	0
74	20231114	193100	98506810	20050	20050	20050	20050	0
75	20231114	193000	98506810	20050	20050	20050	20050	0
76	20231114	192900	98506810	20050	20050	20050	20050	0
77	20231114	192800	98506810	20050	20050	20050	20050	0
78	20231114	192700	98506810	20050	20050	20050	20050	0
79	20231114	192600	98506810	20050	20050	20050	20050	0
80	20231114	192500	98506810	20050	20050	20050	20050	0
81	20231114	192400	98506810	20050	20050	20050	20050	0
82	20231114	192300	98506810	20050	20050	20050	20050	0
83	20231114	192200	98506810	20050	20050	20050	20050	0
84	20231114	192100	98506810	20050	20050	20050	20050	0
85	20231114	192000	98506810	20050	20050	20050	20050	0
86	20231114	191900	98506810	20050	20050	20050	20050	0
87	20231114	191800	98506810	20050	20050	20050	20050	0
88	20231114	191700	98506810	20050	20050	20050	20050	0
89	20231114	191600	98506810	20050	20050	20050	20050	0
90	20231114	191500	98506810	20050	20050	20050	20050	0
91	20231114	191400	98506810	20050	20050	20050	20050	0
92	20231114	191300	98506810	20050	20050	20050	20050	188
93	20231114	191200	98506810	20050	20050	20050	20050	0
94	20231114	191100	98506810	20050	20050	20050	20050	0
95	20231114	191000	98506810	20050	20050	20050	20050	0
96	20231114	190900	98506810	20050	20050	20050	20050	0
97	20231114	190800	98506810	20050	20050	20050	20050	0
98	20231114	190700	98506810	20050	20050	20050	20050	0
99	20231114	190600	98506810	20050	20050	20050	20050	0
100	20231114	190500	98506810	20050	20050	20050	20050	0
101	20231114	190400	98506810	20050	20050	20050	20050	0
102	20231114	190300	98506810	20050	20050	20050	20050	0
103	20231114	190200	98506810	20050	20050	20050	20050	0
104	20231114	190100	98506810	20050	20050	20050	20050	0
105	20231114	190000	98506810	20050	20050	20050	20050	0
106	20231114	185900	98506810	20050	20050	20050	20050	0
107	20231114	185800	98506810	20050	20050	20050	20050	0
108	20231114	185700	98506810	20050	20050	20050	20050	0
109	20231114	185600	98506810	20050	20050	20050	20050	0
110	20231114	185500	98506810	20050	20050	20050	20050	0
111	20231114	185400	98506810	20050	20050	20050	20050	0
112	20231114	185300	98506810	20050	20050	20050	20050	0
113	20231114	185200	98506810	20050	20050	20050	20050	0
114	20231114	185100	98506810	20050	20050	20050	20050	0
115	20231114	185000	98506810	20050	20050	20050	20050	0
116	20231114	184900	98506810	20050	20050	20050	20050	0
117	20231114	184800	98506810	20050	20050	20050	20050	0
118	20231114	184700	98506810	20050	20050	20050	20050	0
119	20231114	184600	98506810	20050	20050	20050	20050	0
120	20231114	184500	98506810	20050	20050	20050	20050	0
121	20231114	184400	98506810	20050	20050	20050	20050	0
122	20231114	184300	98506810	20050	20050	20050	20050	188
123	20231114	184200	98506810	20050	20050	20050	20050	0
124	20231114	184100	98506810	20050	20050	20050	20050	0
125	20231114	184000	98506810	20050	20050	20050	20050	0
126	20231114	183900	98506810	20050	20050	20050	20050	0
127	20231114	183800	98506810	20050	20050	20050	20050	0
128	20231114	183700	98506810	20050	20050	20050	20050	0
129	20231114	183600	98506810	20050	20050	20050	20050	0
130	20231114	183500	98506810	20050	20050	20050	20050	0
131	20231114	183400	98506810	20050	20050	20050	20050	0
132	20231114	183300	98506810	20050	20050	20050	20050	0
133	20231114	183200	98506810	20050	20050	20050	20050	0
134	20231114	183100	98506810	20050	20050	20050	20050	0
135	20231114	183000	98506810	20050	20050	20050	20050	0
136	20231114	182900	98506810	20050	20050	20050	20050	0
137	20231114	182800	98506810	20050	20050	20050	20050	0
138	20231114	182700	98506810	20050	20050	20050	20050	0
139	20231114	182600	98506810	20050	20050	20050	20050	0
140	20231114	182500	98506810	20050	20050	20050	20050	0
141	20231114	182400	98506810	20050	20050	20050	20050	0
142	20231114	182300	98506810	20050	20050	20050	20050	0
143	20231114	182200	98506810	20050	20050	20050	20050	0
144	20231114	182100	98506810	20050	20050	20050	20050	0
145	20231114	182000	98506810	20050	20050	20050	20050	0
146	20231114	181900	98506810	20050	20050	20050	20050	0
147	20231114	181800	98506810	20050	20050	20050	20050	0
148	20231114	181700	98506810	20050	20050	20050	20050	0
149	20231114	181600	98506810	20050	20050	20050	20050	0
150	20231114	181500	98506810	20050	20050	20050	20050	0
151	20231114	181400	98506810	20050	20050	20050	20050	0
152	20231114	181300	98506810	20050	20050	20050	20050	188
153	20231114	181200	98506810	20050	20050	20050	20050	0
154	20231114	181100	98506810	20050	20050	20050	20050	0
155	20231114	181000	98506810	20050	20050	20050	20050	0
156	20231114	180900	98506810	20050	20050	20050	20050	0
157	20231114	180800	98506810	20050	20050	20050	20050	0
158	20231114	180700	98506810	20050	20050	20050	20050	0
159	20231114	180600	98506810	20050	20050	20050	20050	0
160	20231114	180500	98506810	20050	20050	20050	20050	0
161	20231114	180400	98506810	20050	20050	20050	20050	0
162	20231114	180300	98506810	20050	20050	20050	20050	0
163	20231114	180200	98506810	20050	20050	20050	20050	0
164	20231114	180100	98506810	20050	20050	20050	20050	0
165	20231114	180000	98506810	20050	20050	20050	20050	0
166	20231114	175900	98506810	20050	20050	20050	20050	0
167	20231114	175800	98506810	20050	20050	20050	20050	0
168	20231114	175700	98506810	20050	20050	20050	20050	0
169	20231114	175600	98506810	20050	20050	20050	20050	0
170	20231114	175500	98506810	20050	20050	20050	20050	0
171	20231114	175400	98506810	20050	20050	20050	20050	0
172	20231114	175300	98506810	20050	20050	20050	20050	0
173	20231114	175200	98506810	20050	20050	20050	20050	0
174	20231114	175100	98506810	20050	20050	20050	20050	0
175	20231114	175000	98506810	20050	20050	20050	20050	0
176	20231114	174900	98506810	20050	20050	20050	20050	0
177	20231114	174800	98506810	20050	20050	20050	20050	0
178	20231114	174700	98506810	20050	20050	20050	20050	0
179	20231114	174600	98506810	20050	20050	20050	20050	0
180	20231114	174500	98506810	20050	20050	20050	20050	0
181	20231114	174400	98506810	20050	20050	20050	20050	0
182	20231114	174300	98506810	20050	20050	20050	20050	188
183	20231114	174200	98506810	20050	20050	20050	20050	0
184	20231114	174100	98506810	20050	20050	20050	20050	0
185	20231114	174000	98506810	20050	20050	20050	20050	0
186	20231114	173900	98506810	20050	20050	20050	20050	0
187	20231114	173800	98506810	20050	20050	20050	20050	0
188	20231114	173700	98506810	20050	20050	20050	20050	0
189	20231114	173600	98506810	20050	20050	20050	20050	0
190	20231114	173500	98506810	20050	20050	20050	20050	0
191	20231114	173400	98506810	20050	20050	20050	20050	0
192	20231114	173300	98506810	20050	20050	20050	20050	0
193	20231114	173200	98506810	20050	20050	20050	20050	0
194	20231114	173100	98506810	20050	20050	20050	20050	0
195	20231114	173000	98506810	20050	20050	20050	20050	0
196	20231114	172900	98506810	20050	20050	20050	20050	0
197	20231114	172800	98506810	20050	20050	20050	20050	0
198	20231114	172700	98506810	20050	20050	20050	20050	0
199	20231114	172600	98506810	20050	20050	20050	20050	0
200	20231114	172500	98506810	20050	20050	20050	20050	0
201	20231114	172400	98506810	20050	20050	20050	20050	0
202	20231114	172300	98506810	20050	20050	20050	20050	0
203	20231114	172200	98506810	20050	20050	20050	20050	0
204	20231114	172100	98506810	20050	20050	20050	20050	0
205	20231114	172000	98506810	20050	20050	20050	20050	0
206	20231114	171900	98506810	20050	20050	20050	20050	0
207	20231114	171800	98506810	20050	20050	20050	20050	0
208	20231114	171700	98506810	20050	20050	20050	20050	0
209	20231114	171600	98506810	20050	20050	20050	20050	0
210	20231114	171500	98506810	20050	20050	20050	20050	0
211	20231114	171400	98506810	20050	20050	20050	20050	0
212	20231114	171300	98506810	20050	20050	20050	20050	188
213	20231114	171200	98506810	20050	20050	20050	20050	0
214	20231114	171100	98506810	20050	20050	20050	20050	0
215	20231114	171000	98506810	20050	20050	20050	20050	0
216	20231114	170900	98506810	20050	20050	20050	20050	0
217	20231114	170800	98506810	20050	20050	20050	20050	0
218	20231114	170700	98506810	20050	20050	20050	20050	0
219	20231114	170600	98506810	20050	20050	20050	20050	0
220	20231114	170500	98506810	20050	20050	20050	20050	0
221	20231114	170400	98506810	20050	20050	20050	20050	0
222	20231114	170300	98506810	20050	20050	20050	20050	0
223	20231114	170200	98506810	20050	20050	20050	20050	0
224	20231114	170100	98506810	20050	20050	20050	20050	0
225	20231114	170000	98506810	20050	20050	20050	20050	0
226	20231114	165900	98506810	20050	20050	20050	20050	0
227	20231114	165800	98506810	20050	20050	20050	20050	0
228	20231114	165700	98506810	20050	20050	20050	20050	0
229	20231114	165600	98506810	20050	20050	20050	20050	0
230	20231114	165500	98506810	20050	20050	20050	20050	0
231	20231114	165400	98506810	20050	20050	20050	20050	0
232	20231114	165300	98506810	20050	20050	20050	20050	0
233	20231114	165200	98506810	20050	20050	20050	20050	0
234	20231114	165100	98506810	20050	20050	20050	20050	0
235	20231114	165000	98506810	20050	20050	20050	20050	0
236	20231114	164900	98506810	20050	20050	20050	20050	0
237	20231114	164800	98506810	20050	20050	20050	20050	0
238	20231114	164700	98506810	20050	20050	20050	20050	0
239	20231114	164600	98506810	20050	20050	20050	20050	0
240	20231114	164500	98506810	20050	20050	20050	20050	0
241	20231114	164400	98506810	20050	20050	20050	20050	0
242	20231114	164300	98506810	20050	20050	20050	20050	188
243	20231114	164200	98506810	20050	20050	20050	20050	0
244	20231114	164100	98506810	20050	20050	20050	20050	0
245	20231114	164000	98506810	20050	20050	20050	20050	0
246	20231114	163900	98506810	20050	20050	20050	20050	0
247	20231114	163800	98506810	20050	20050	20050	20050	0
248	20231114	163700	98506810	20050	20050	20050	20050	0
249	20231114	163600	98506810	20050	20050	20050	20050	0
250	20231114	163500	98506810	20050	20050	20050	20050	0
251	20231114	163400	98506810	20050	20050	20050	20050	0
252	20231114	163300	98506810	20050	20050	20050	20050	0
253	20231114	163200	98506810	20050	20050	20050	20050	0
254	20231114	163100	98506810	20050	20050	20050	20050	0
255	20231114	163000	98506810	20050	20050	20050	20050	0
256	20231114	162900	98506810	20050	20050	20050	20050	0
257	20231114	162800	98506810	20050	20050	20050	20050	0
258	20231114	162700	98506810	20050	20050	20050	20050	0
259	20231114	162600	98506810	20050	20050	20050	20050	0
260	20231114	162500	98506810	20050	20050	20050	20050	0
261	20231114	162400	98506810	20050	20050	20050	20050	0
262	20231114	162300	98506810	20050	20050	20050	20050	0
263	20231114	162200	98506810	20050	20050	20050	20050	0
264	20231114	162100	98506810	20050	20050	20050	20050	0
265	20231114	162000	98506810	20050	20050	20050	20050	0
266	20231114	161900	98506810	20050	20050	20050	20050	0
267	20231114	161800	98506810	20050	20050	20050	20050	0
268	20231114	161700	98506810	20050	20050	20050	20050	0
269	20231114	161600	98506810	20050	20050	20050	20050	0
270	20231114	161500	98506810	20050	20050	20050	20050	0
271	20231114	161400	98506810	20050	20050	20050	20050	0
272	20231114	161300	98506810	20050	20050	20050	20050	188
273	20231114	161200	98506810	20050	20050	20050	20050	0
274	20231114	161100	98506810	20050	20050	20050	20050	0
275	20231114	161000	98506810	20050	20050	20050	20050	0
276	20231114	160900	98506810	20050	20050	20050	20050	0
277	20231114	160800	98506810	20050	20050	20050	20050	0
278	20231114	160700	98506810	20050	20050	20050	20050	0
279	20231114	160600	98506810	20050	20050	20050	20050	0
280	20231114	160500	98506810	20050	20050	20050	20050	0
281	20231114	160400	98506810	20050	20050	20050	20050	0
282	20231114	160300	98506810	20050	20050	20050	20050	0
283	20231114	160200	98506810	20050	20050	20050	20050	0
284	20231114	160100	98506810	20050	20050	20050	20050	0
285	20231114	160000	98506810	20050	20050	20050	20050	0
286	20231114	155900	98506810	20050	20050	20050	20050	0
287	20231114	155800	98506810	20050	20050	20050	20050	0
288	20231114	155700	98506810	20050	20050	20050	20050	0
289	20231114	155600	98506810	20050	20050	20050	20050	0
290	20231114	155500	98506810	20050	20050	20050	20050	0
291	20231114	155400	98506810	20050	20050	20050	20050	0
292	20231114	155300	98506810	20050	20050	20050	20050	0
293	20231114	155200	98506810	20050	20050	20050	20050	0
294	20231114	155100	98506810	20050	20050	20050	20050	0
295	20231114	155000	98506810	20050	20050	20050	20050	0
296	20231114	154900	98506810	20050	20050	20050	20050	0
297	20231114	154800	98506810	20050	20050	20050	20050	0
298	20231114	154700	98506810	20050	20050	20050	20050	0
299	20231114	154600	98506810	20050	20050	20050	20050	0
300	20231114	154500	98506810	20050	20050	20050	20050	0
301	20231114	154400	98506810	20050	20050	20050	20050	0
302	20231114	154300	98506810	20050	20050	20050	20050	188
303	20231114	154200	98506810	20050	20050	20050	20050	0
304	20231114	154100	98506810	20050	20050	20050	20050	0
305	20231114	154000	98506810	20050	20050	20050	20050	0
306	20231114	153900	98506810	20050	20050	20050	20050	0
307	20231114	153800	98506810	20050	20050	20050	20050	0
308	20231114	153700	98506810	20050	20050	20050	20050	0
309	20231114	153600	98506810	20050	20050	20050	20050	0
310	20231114	153500	98506810	20050	20050	20050	20050	0
311	20231114	153400	98506810	20050	20050	20050	20050	0
312	20231114	153300	98506810	20050	20050	20050	20050	0
313	20231114	153200	98506810	20050	20050	20050	20050	0
314	20231114	153100	98506810	20050	20050	20050	20050	0
315	20231114	153000	98506810	20050	20050	20050	20050	188
316	20231114	152900	94737410	20050	20050	20050	20050	0
317	20231114	152800	94737410	20050	20050	20050	20050	0
318	20231114	152700	94737410	20050	20050	20050	20050	0
319	20231114	152600	94737410	20050	20050	20050	20050	0
320	20231114	152500	94737410	20050	20050	20050	20050	0
321	20231114	152400	94737410	20050	20050	20050	20050	0
322	20231114	152300	94737410	20050	20050	20050	20050	0
323	20231114	152200	94737410	20050	20050	20050	20050	0
324	20231114	152100	94737410	20050	20050	20050	20050	0
325	20231114	152000	94737410	20050	20050	20050	20050	0
326	20231114	151900	94737410	20050	19990	20050	19990	6
327	20231114	151800	94617230	19990	19990	19990	19990	0
328	20231114	151700	94617230	19990	20050	20050	19990	38
329	20231114	151600	93855930	20000	20000	20000	20000	20
330	20231114	151500	93455930	19990	19990	19990	19990	1
331	20231114	151400	93435940	19990	19990	19990	19990	10
332	20231114	151300	93236040	20050	20050	20050	20050	27
333	20231114	151200	92694690	20050	20050	20050	20050	0
334	20231114	151100	92694690	20050	20050	20050	20050	48
335	20231114	151000	91732290	20000	20000	20000	20000	0
336	20231114	150900	91732290	20000	20000	20000	20000	193
337	20231114	150800	87872290	20050	20050	20050	20050	0
338	20231114	150700	87872290	20050	20050	20050	20050	1
339	20231114	150600	87852240	20050	20050	20050	20050	10
340	20231114	150500	87651740	20000	20000	20000	20000	0
341	20231114	150400	87651740	20000	20000	20000	20000	10
342	20231114	150300	87451740	20000	20000	20000	20000	0
343	20231114	150200	87451740	20000	20000	20000	20000	0
344	20231114	150100	87451740	20000	20000	20000	20000	0
345	20231114	150000	87451740	20000	20000	20000	20000	0
346	20231114	145900	87451740	20000	20000	20000	20000	0
347	20231114	145800	87451740	20000	20000	20000	20000	0
348	20231114	145700	87451740	20000	20000	20000	20000	50
349	20231114	145600	86451740	20000	20000	20000	20000	5
350	20231114	145500	86351740	20000	20000	20000	20000	1
351	20231114	145400	86331740	20000	20000	20000	20000	0
352	20231114	145300	86331740	20000	20000	20000	20000	0
353	20231114	145200	86331740	20000	20000	20000	20000	81
354	20231114	145100	84711740	20050	20050	20050	20050	0
355	20231114	145000	84711740	20050	20050	20050	20050	0
356	20231114	144900	84711740	20050	20050	20050	20050	0
357	20231114	144800	84711740	20050	20050	20050	20050	0
358	20231114	144700	84711740	20050	20050	20050	20050	0
359	20231114	144600	84711740	20050	20050	20050	20050	0
360	20231114	144500	84711740	20050	20050	20050	20050	0
361	20231114	144400	84711740	20050	20050	20050	20050	39
362	20231114	144300	83929790	19980	19980	19980	19980	0
363	20231114	144200	83929790	19980	19980	19980	19980	6
364	20231114	144100	83809910	19980	19980	19980	19980	9
365	20231114	144000	83630090	20000	20000	20000	20000	0
366	20231114	143900	83630090	20000	20000	20000	20000	0
367	20231114	143800	83630090	20000	20000	20000	20000	0
368	20231114	143700	83630090	20000	20000	20000	20000	11
369	20231114	143600	83410090	20000	20000	20000	20000	10
370	20231114	143500	83210090	20000	20000	20000	20000	0
371	20231114	143400	83210090	20000	20000	20000	20000	20
372	20231114	143300	82810090	20000	20000	20000	20000	0
373	20231114	143200	82810090	20000	20000	20000	20000	0
374	20231114	143100	82810090	20000	20000	20000	20000	0
375	20231114	143000	82810090	20000	20000	20000	20000	0
376	20231114	142900	82810090	20000	20000	20000	20000	2
377	20231114	142800	82770090	20000	20000	20000	20000	0
378	20231114	142700	82770090	20000	20000	20000	20000	1
379	20231114	142600	82750090	19960	19960	19960	19960	0
380	20231114	142500	82750090	19960	19960	19960	19960	0
381	20231114	142400	82750090	19960	19960	19960	19960	0
382	20231114	142300	82750090	19960	19970	19970	19960	61
383	20231114	142200	81532010	20000	20000	20000	20000	2
384	20231114	142100	81492010	20000	20000	20000	20000	1
385	20231114	142000	81472010	20050	20050	20050	20050	0
386	20231114	141900	81472010	20050	20050	20050	20050	0
387	20231114	141800	81472010	20050	20050	20050	20050	0
388	20231114	141700	81472010	20050	20050	20050	20050	0
389	20231114	141600	81472010	20050	20050	20050	20050	0
390	20231114	141500	81472010	20050	20050	20050	20050	0
391	20231114	141400	81472010	20050	20050	20050	20050	1
392	20231114	141300	81451960	20050	20050	20050	20050	0
393	20231114	141200	81451960	20050	20050	20050	20050	1
394	20231114	141100	81431910	19960	19960	19960	19960	0
395	20231114	141000	81431910	19960	19960	19960	19960	0
396	20231114	140900	81431910	19960	19960	19960	19960	3
397	20231114	140800	81372030	19960	19960	19960	19960	0
398	20231114	140700	81372030	19960	19960	19960	19960	0
399	20231114	140600	81372030	19960	20050	20050	19960	13
400	20231114	140500	81112280	20050	20050	20050	20050	0
401	20231114	140400	81112280	20050	20050	20050	20050	0
402	20231114	140300	81112280	20050	20050	20050	20050	0
403	20231114	140200	81112280	20050	20050	20050	20050	0
404	20231114	140100	81112280	20050	20050	20050	20050	0
405	20231114	140000	81112280	20050	20050	20050	20050	0
406	20231114	135900	81112280	20050	20050	20050	20050	0
407	20231114	135800	81112280	20050	20050	20050	20050	0
408	20231114	135700	81112280	20050	20050	20050	20050	0
409	20231114	135600	81112280	20050	20050	20050	20050	0
410	20231114	135500	81112280	20050	20050	20050	20050	0
411	20231114	135400	81112280	20050	20050	20050	20050	0
412	20231114	135300	81112280	20050	20050	20050	20050	1
413	20231114	135200	81092230	20000	20000	20000	20000	0
414	20231114	135100	81092230	20000	20000	20000	20000	4
415	20231114	135000	81012230	20050	20050	20050	20050	0
416	20231114	134900	81012230	20050	20050	20050	20050	0
417	20231114	134800	81012230	20050	20050	20050	20050	3
418	20231114	134700	80952080	20000	20000	20000	20000	5
419	20231114	134600	80852080	20050	20050	20050	20050	0
420	20231114	134500	80852080	20050	20050	20050	20050	0
421	20231114	134400	80852080	20050	20050	20050	20050	0
422	20231114	134300	80852080	20050	20050	20050	20050	0
423	20231114	134200	80852080	20050	20050	20050	20050	26
424	20231114	134100	80330780	20050	20050	20050	20050	0
425	20231114	134000	80330780	20050	20050	20050	20050	0
426	20231114	133900	80330780	20050	20050	20050	20050	0
427	20231114	133800	80330780	20050	20050	20050	20050	0
428	20231114	133700	80330780	20050	20050	20050	20050	0
429	20231114	133600	80330780	20050	20050	20050	20050	0
430	20231114	133500	80330780	20050	20050	20050	20050	0
431	20231114	133400	80330780	20050	20050	20050	20050	0
432	20231114	133300	80330780	20050	20050	20050	20050	0
433	20231114	133200	80330780	20050	20050	20050	20050	0
434	20231114	133100	80330780	20050	20050	20050	20050	0
435	20231114	133000	80330780	20050	20050	20050	20050	0
436	20231114	132900	80330780	20050	20050	20050	20050	0
437	20231114	132800	80330780	20050	20050	20050	20050	0
438	20231114	132700	80330780	20050	20050	20050	20050	200
439	20231114	132600	76320780	20050	20050	20050	20050	0
440	20231114	132500	76320780	20050	20050	20050	20050	0
441	20231114	132400	76320780	20050	20050	20050	20050	0
442	20231114	132300	76320780	20050	20050	20050	20050	0
443	20231114	132200	76320780	20050	20050	20050	20050	1
444	20231114	132100	76300730	19990	19990	19990	19990	0
445	20231114	132000	76300730	19990	19990	19990	19990	8
446	20231114	131900	76140810	19990	19990	19990	19990	0
447	20231114	131800	76140810	19990	19990	19990	19990	5
448	20231114	131700	76040860	20050	20050	20050	20050	0
449	20231114	131600	76040860	20050	20050	20050	20050	1
450	20231114	131500	76020810	20050	20050	20050	20050	0
451	20231114	131400	76020810	20050	20050	20050	20050	0
452	20231114	131300	76020810	20050	20050	20050	20050	0
453	20231114	131200	76020810	20050	20050	20050	20050	0
454	20231114	131100	76020810	20050	20050	20050	20050	24
455	20231114	131000	75539610	19990	19990	19990	19990	0
456	20231114	130900	75539610	19990	19990	19990	19990	0
457	20231114	130800	75539610	19990	19990	19990	19990	1
458	20231114	130700	75519620	19990	20000	20000	19990	51
459	20231114	130600	74499630	20050	20050	20050	20050	0
460	20231114	130500	74499630	20050	20050	20050	20050	0
461	20231114	130400	74499630	20050	20050	20050	20050	0
462	20231114	130300	74499630	20050	20050	20050	20050	0
463	20231114	130200	74499630	20050	20050	20050	20050	1
464	20231114	130100	74479580	20050	20050	20050	20050	1
465	20231114	130000	74459530	20050	20050	20050	20050	0
466	20231114	125900	74459530	20050	20050	20050	20050	0
467	20231114	125800	74459530	20050	20050	20050	20050	0
468	20231114	125700	74459530	20050	20050	20050	20050	0
469	20231114	125600	74459530	20050	20050	20050	20050	0
470	20231114	125500	74459530	20050	20050	20050	20050	0
471	20231114	125400	74459530	20050	20050	20050	20050	0
472	20231114	125300	74459530	20050	20050	20050	20050	0
473	20231114	125200	74459530	20050	20050	20050	20050	0
474	20231114	125100	74459530	20050	20050	20050	20050	0
475	20231114	125000	74459530	20050	20050	20050	20050	0
476	20231114	124900	74459530	20050	20050	20050	20050	0
477	20231114	124800	74459530	20050	20050	20050	20050	0
478	20231114	124700	74459530	20050	20050	20050	20050	1
479	20231114	124600	74439480	19990	19990	19990	19990	0
480	20231114	124500	74439480	19990	19990	19990	19990	0
481	20231114	124400	74439480	19990	20000	20000	19990	50
482	20231114	124300	73439530	19990	19990	19990	19990	0
483	20231114	124200	73439530	19990	19990	19990	19990	0
484	20231114	124100	73439530	19990	19990	19990	19990	3
485	20231114	124000	73379560	19990	19990	19990	19990	0
486	20231114	123900	73379560	19990	19990	19990	19990	19
487	20231114	123800	72999750	20050	20050	20050	20050	0
488	20231114	123700	72999750	20050	20050	20050	20050	0
489	20231114	123600	72999750	20050	20050	20050	20050	0
490	20231114	123500	72999750	20050	20050	20050	20050	0
491	20231114	123400	72999750	20050	20050	20050	20050	0
492	20231114	123300	72999750	20050	19990	20050	19990	7
493	20231114	123200	72859760	20050	20050	20050	20050	0
494	20231114	123100	72859760	20050	20050	20050	20050	0
495	20231114	123000	72859760	20050	20050	20050	20050	0
496	20231114	122900	72859760	20050	20050	20050	20050	0
497	20231114	122800	72859760	20050	20050	20050	20050	0
498	20231114	122700	72859760	20050	20050	20050	20050	1
499	20231114	122600	72839710	20000	20000	20000	20000	5
500	20231114	122500	72739710	20000	20000	20000	20000	0
501	20231114	122400	72739710	20000	20000	20000	20000	0
502	20231114	122300	72739710	20000	20000	20000	20000	10
503	20231114	122200	72539710	20000	20000	20000	20000	2
504	20231114	122100	72499710	20000	20000	20000	20000	0
505	20231114	122000	72499710	20000	20000	20000	20000	0
506	20231114	121900	72499710	20000	20000	20000	20000	0
507	20231114	121800	72499710	20000	20000	20000	20000	6
508	20231114	121700	72379710	20000	20000	20000	20000	0
509	20231114	121600	72379710	20000	20000	20000	20000	0
510	20231114	121500	72379710	20000	20000	20000	20000	0
511	20231114	121400	72379710	20000	20000	20000	20000	0
512	20231114	121300	72379710	20000	20000	20000	20000	0
513	20231114	121200	72379710	20000	20000	20000	20000	0
514	20231114	121100	72379710	20000	20000	20000	20000	0
515	20231114	121000	72379710	20000	19990	20000	19990	7
516	20231114	120900	72239770	19990	19990	19990	19990	0
517	20231114	120800	72239770	19990	19990	19990	19990	0
518	20231114	120700	72239770	19990	19990	19990	19990	5
519	20231114	120600	72139820	19990	19990	19990	19990	0
520	20231114	120500	72139820	19990	19990	19990	19990	5
521	20231114	120400	72039870	19950	19950	19950	19950	0
522	20231114	120300	72039870	19950	19950	19950	19950	0
523	20231114	120200	72039870	19950	19950	19950	19950	0
524	20231114	120100	72039870	19950	19990	19990	19950	10
525	20231114	120000	71840330	19950	19950	19950	19950	9
526	20231114	115900	71660780	19950	19950	19950	19950	1
527	20231114	115800	71640830	19990	19990	19990	19990	0
528	20231114	115700	71640830	19990	20000	20000	19990	39
529	20231114	115600	70861170	20000	20000	20000	20000	0
530	20231114	115500	70861170	20000	20000	20000	20000	0
531	20231114	115400	70861170	20000	20000	20000	20000	0
532	20231114	115300	70861170	20000	20000	20000	20000	2
533	20231114	115200	70821170	20000	20000	20000	20000	0
534	20231114	115100	70821170	20000	20000	20000	20000	0
535	20231114	115000	70821170	20000	20000	20000	20000	0
536	20231114	114900	70821170	20000	20000	20000	20000	5
537	20231114	114800	70721170	20000	20000	20000	20000	0
538	20231114	114700	70721170	20000	20000	20000	20000	0
539	20231114	114600	70721170	20000	20000	20000	20000	5
540	20231114	114500	70621170	20000	20000	20000	20000	50
541	20231114	114400	69621170	19950	19950	19950	19950	0
542	20231114	114300	69621170	19950	20050	20050	19950	40
543	20231114	114200	68822120	20050	20050	20050	20050	0
544	20231114	114100	68822120	20050	20050	20050	20050	0
545	20231114	114000	68822120	20050	20050	20050	20050	0
546	20231114	113900	68822120	20050	20050	20050	20050	0
547	20231114	113800	68822120	20050	20050	20050	20050	0
548	20231114	113700	68822120	20050	20050	20050	20050	0
549	20231114	113600	68822120	20050	20050	20050	20050	1
550	20231114	113500	68802070	20050	20050	20050	20050	0
551	20231114	113400	68802070	20050	20050	20050	20050	0
552	20231114	113300	68802070	20050	20050	20050	20050	0
553	20231114	113200	68802070	20050	20000	20050	20000	25
554	20231114	113100	68301820	20050	20000	20050	19940	86
555	20231114	113000	66583820	20050	20050	20050	20050	1
556	20231114	112900	66563770	20050	20050	20050	20050	0
557	20231114	112800	66563770	20050	20050	20050	20050	0
558	20231114	112700	66563770	20050	20050	20050	20050	0
559	20231114	112600	66563770	20050	20050	20050	20050	0
560	20231114	112500	66563770	20050	20050	20050	20050	0
561	20231114	112400	66563770	20050	20050	20050	20050	10
562	20231114	112300	66363270	20050	20000	20050	19990	18
563	20231114	112200	66003100	20050	20050	20050	20050	0
564	20231114	112100	66003100	20050	20050	20050	19990	7
565	20231114	112000	65862810	20000	20000	20000	20000	0
566	20231114	111900	65862810	20000	20000	20000	20000	5
567	20231114	111800	65762810	20050	20050	20050	20050	0
568	20231114	111700	65762810	20050	20000	20050	20000	57
569	20231114	111600	64620960	20050	20050	20050	20050	0
570	20231114	111500	64620960	20050	20050	20050	20050	80
571	20231114	111400	63016960	20050	20050	20050	20050	0
572	20231114	111300	63016960	20050	20050	20050	20050	0
573	20231114	111200	63016960	20050	20050	20050	20050	0
574	20231114	111100	63016960	20050	20050	20050	20050	0
575	20231114	111000	63016960	20050	20050	20050	20050	0
576	20231114	110900	63016960	20050	20050	20050	20050	1
577	20231114	110800	62996910	20000	20000	20000	20000	5
578	20231114	110700	62896910	20050	20050	20050	20050	0
579	20231114	110600	62896910	20050	20050	20050	20050	1
580	20231114	110500	62876860	20000	19970	20000	19970	351
581	20231114	110400	55862480	19960	19960	19960	19960	0
582	20231114	110300	55862480	19960	19960	19960	19960	0
583	20231114	110200	55862480	19960	19950	19960	19950	406
584	20231114	110100	47762680	19950	19940	19950	19940	123
585	20231114	110000	45309050	19940	19940	19940	19940	21
586	20231114	105900	44890310	19940	19940	19940	19940	1
587	20231114	105800	44870370	19950	19950	19950	19950	3
588	20231114	105700	44810520	19950	19950	19950	19950	0
589	20231114	105600	44810520	19950	19950	19950	19950	0
590	20231114	105500	44810520	19950	19970	19970	19950	9
591	20231114	105400	44630950	19960	19960	19960	19960	0
592	20231114	105300	44630950	19960	19960	19960	19960	0
593	20231114	105200	44630950	19960	19960	19960	19960	0
594	20231114	105100	44630950	19960	19950	19960	19950	117
595	20231114	105000	42295790	19960	19960	19960	19960	0
596	20231114	104900	42295790	19960	19960	19960	19960	0
597	20231114	104800	42295790	19960	19960	19960	19960	4
598	20231114	104700	42215950	19960	19960	19960	19960	16
599	20231114	104600	41896590	19960	19960	19960	19960	6
600	20231114	104500	41776830	19960	19960	19960	19960	11
601	20231114	104400	41557270	19960	19960	19960	19960	82
602	20231114	104300	39920550	19960	19950	19960	19950	223
603	20231114	104200	35469780	19940	19940	19940	19940	14
604	20231114	104100	35190620	19930	19930	19930	19930	0
605	20231114	104000	35190620	19930	19930	19930	19930	18
606	20231114	103900	34831880	19930	19930	19930	19930	0
607	20231114	103800	34831880	19930	19930	19930	19930	24
608	20231114	103700	34353560	19920	19910	19920	19910	9
609	20231114	103600	34174320	19890	19890	19890	19890	7
610	20231114	103500	34035090	19890	19890	19890	19890	0
611	20231114	103400	34035090	19890	19890	19890	19890	5
612	20231114	103300	33935640	19900	19900	19900	19900	0
613	20231114	103200	33935640	19900	19880	19900	19880	263
614	20231114	103100	28704570	19880	19880	19880	19880	4
615	20231114	103000	28625050	19860	19860	19860	19860	0
616	20231114	102900	28625050	19860	19860	19860	19860	0
617	20231114	102800	28625050	19860	19860	19860	19860	0
618	20231114	102700	28625050	19860	19860	19860	19860	0
619	20231114	102600	28625050	19860	19860	19860	19860	0
620	20231114	102500	28625050	19860	19860	19860	19860	0
621	20231114	102400	28625050	19860	19850	19860	19850	200
622	20231114	102300	24653410	19840	19840	19840	19840	20
623	20231114	102200	24256610	19850	19850	19850	19850	10
624	20231114	102100	24058110	19840	19840	19840	19840	0
625	20231114	102000	24058110	19840	19840	19840	19840	0
626	20231114	101900	24058110	19840	19840	19840	19840	0
627	20231114	101800	24058110	19840	19840	19840	19840	0
628	20231114	101700	24058110	19840	19840	19840	19840	0
629	20231114	101600	24058110	19840	19840	19840	19840	0
630	20231114	101500	24058110	19840	19840	19840	19840	0
631	20231114	101400	24058110	19840	19840	19840	19840	2
632	20231114	101300	24018430	19850	19850	19850	19850	2
633	20231114	101200	23978730	19850	19850	19850	19850	0
634	20231114	101100	23978730	19850	19850	19850	19850	0
635	20231114	101000	23978730	19850	19850	19850	19850	1
636	20231114	100900	23958880	19840	19840	19840	19840	0
637	20231114	100800	23958880	19840	19840	19840	19840	1
638	20231114	100700	23939040	19840	19840	19840	19840	0
639	20231114	100600	23939040	19840	19840	19840	19840	0
640	20231114	100500	23939040	19840	19840	19840	19840	0
641	20231114	100400	23939040	19840	19840	19840	19840	0
642	20231114	100300	23939040	19840	19840	19840	19840	9
643	20231114	100200	23760480	19850	19850	19850	19850	0
644	20231114	100100	23760480	19850	19850	19850	19850	0
645	20231114	100000	23760480	19850	19850	19850	19850	5
646	20231114	095900	23661230	19840	19840	19840	19840	0
647	20231114	095800	23661230	19840	19840	19840	19840	10
648	20231114	095700	23462830	19840	19840	19840	19840	0
649	20231114	095600	23462830	19840	19840	19840	19840	10
650	20231114	095500	23264430	19810	19810	19810	19810	0
651	20231114	095400	23264430	19810	19810	19810	19810	0
652	20231114	095300	23264430	19810	19810	19810	19810	0
653	20231114	095200	23264430	19810	19810	19810	19810	0
654	20231114	095100	23264430	19810	19820	19840	19810	206
655	20231114	095000	19182990	19820	19830	19830	19820	181
656	20231114	094900	15595550	19830	19940	19940	19830	597
657	20231114	094800	3736990	19940	19940	19940	19940	0
658	20231114	094700	3736990	19940	19940	19940	19940	0
659	20231114	094600	3736990	19940	19940	19940	19940	6
660	20231114	094500	3617350	19940	19940	19940	19940	0
661	20231114	094400	3617350	19940	19940	19940	19940	0
662	20231114	094300	3617350	19940	19940	19940	19940	0
663	20231114	094200	3617350	19940	19940	19940	19940	1
664	20231114	094100	3597410	19930	19930	19930	19930	0
665	20231114	094000	3597410	19930	19930	19930	19930	1
666	20231114	093900	3577480	19940	19940	19940	19940	0
667	20231114	093800	3577480	19940	19940	19940	19940	0
668	20231114	093700	3577480	19940	19940	19940	19940	5
669	20231114	093600	3477780	19940	19940	19940	19940	0
670	20231114	093500	3477780	19940	19940	19940	19940	0
671	20231114	093400	3477780	19940	19940	19940	19940	0
672	20231114	093300	3477780	19940	19900	19950	19900	21
673	20231114	093200	3059340	19850	19850	19850	19850	0
674	20231114	093100	3059340	19850	19850	19850	19850	0
675	20231114	093000	3059340	19850	19850	19850	19850	0
676	20231114	092900	3059340	19850	19850	19850	19850	0
677	20231114	092800	3059340	19850	19850	19850	19850	5
678	20231114	092700	2960090	19950	19950	19950	19950	0
679	20231114	092600	2960090	19950	19950	19950	19950	0
680	20231114	092500	2960090	19950	19950	19950	19950	0
681	20231114	092400	2960090	19950	19950	19950	19950	0
682	20231114	092300	2960090	19950	19950	19950	19950	0
683	20231114	092200	2960090	19950	19950	19950	19950	0
684	20231114	092100	2960090	19950	19950	19950	19950	0
685	20231114	092000	2960090	19950	19950	19950	19950	5
686	20231114	091900	2860340	19850	19850	19850	19850	100
687	20231114	091800	875340	19850	19860	19860	19850	20
688	20231114	091700	478310	19960	19960	19960	19960	12
689	20231114	091600	238790	19960	19960	19960	19960	0
690	20231114	091500	238790	19960	19960	19960	19960	0
691	20231114	091400	238790	19960	19960	19960	19960	0
692	20231114	091300	238790	19960	19960	19960	19960	0
693	20231114	091200	238790	19960	19960	19960	19960	0
694	20231114	091100	238790	19960	19960	19960	19960	1
695	20231114	091000	218830	19960	19960	19960	19960	0
696	20231114	090900	218830	19960	19970	19970	19780	4
697	20231114	090800	139160	19750	19970	19970	19750	4
698	20231114	090700	59940	19970	19970	19970	19970	2
699	20231114	090600	20000	20000	20000	20000	20000	0
700	20231114	090500	20000	20000	20000	20000	20000	0
701	20231114	090400	20000	20000	20000	20000	20000	0
702	20231114	090300	20000	20000	20000	20000	20000	0
703	20231114	090200	20000	20000	20000	20000	20000	0
704	20231114	090100	20000	20000	20000	20000	20000	0
705	20231114	090000	20000	20000	20000	20000	20000	1