KissMeData/088260/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	195500	59394430	5010	5010	5010	5010	1013
3	20231113	195400	59394430	5010	5010	5010	5010	0
4	20231113	195300	59394430	5010	5010	5010	5010	0
5	20231113	195200	59394430	5010	5010	5010	5010	0
6	20231113	195100	59394430	5010	5010	5010	5010	0
7	20231113	195000	59394430	5010	5010	5010	5010	0
8	20231113	194900	59394430	5010	5010	5010	5010	0
9	20231113	194800	59394430	5010	5010	5010	5010	0
10	20231113	194700	59394430	5010	5010	5010	5010	0
11	20231113	194600	59394430	5010	5010	5010	5010	0
12	20231113	194500	59394430	5010	5010	5010	5010	0
13	20231113	194400	59394430	5010	5010	5010	5010	0
14	20231113	194300	59394430	5010	5010	5010	5010	0
15	20231113	194200	59394430	5010	5010	5010	5010	0
16	20231113	194100	59394430	5010	5010	5010	5010	0
17	20231113	194000	59394430	5010	5010	5010	5010	0
18	20231113	193900	59394430	5010	5010	5010	5010	0
19	20231113	193800	59394430	5010	5010	5010	5010	0
20	20231113	193700	59394430	5010	5010	5010	5010	0
21	20231113	193600	59394430	5010	5010	5010	5010	0
22	20231113	193500	59394430	5010	5010	5010	5010	0
23	20231113	193400	59394430	5010	5010	5010	5010	0
24	20231113	193300	59394430	5010	5010	5010	5010	0
25	20231113	193200	59394430	5010	5010	5010	5010	0
26	20231113	193100	59394430	5010	5010	5010	5010	0
27	20231113	193000	59394430	5010	5010	5010	5010	0
28	20231113	192900	59394430	5010	5010	5010	5010	0
29	20231113	192800	59394430	5010	5010	5010	5010	0
30	20231113	192700	59394430	5010	5010	5010	5010	0
31	20231113	192600	59394430	5010	5010	5010	5010	0
32	20231113	192500	59394430	5010	5010	5010	5010	1013
33	20231113	192400	59394430	5010	5010	5010	5010	0
34	20231113	192300	59394430	5010	5010	5010	5010	0
35	20231113	192200	59394430	5010	5010	5010	5010	0
36	20231113	192100	59394430	5010	5010	5010	5010	0
37	20231113	192000	59394430	5010	5010	5010	5010	0
38	20231113	191900	59394430	5010	5010	5010	5010	0
39	20231113	191800	59394430	5010	5010	5010	5010	0
40	20231113	191700	59394430	5010	5010	5010	5010	0
41	20231113	191600	59394430	5010	5010	5010	5010	0
42	20231113	191500	59394430	5010	5010	5010	5010	0
43	20231113	191400	59394430	5010	5010	5010	5010	0
44	20231113	191300	59394430	5010	5010	5010	5010	0
45	20231113	191200	59394430	5010	5010	5010	5010	0
46	20231113	191100	59394430	5010	5010	5010	5010	0
47	20231113	191000	59394430	5010	5010	5010	5010	0
48	20231113	190900	59394430	5010	5010	5010	5010	0
49	20231113	190800	59394430	5010	5010	5010	5010	0
50	20231113	190700	59394430	5010	5010	5010	5010	0
51	20231113	190600	59394430	5010	5010	5010	5010	0
52	20231113	190500	59394430	5010	5010	5010	5010	0
53	20231113	190400	59394430	5010	5010	5010	5010	0
54	20231113	190300	59394430	5010	5010	5010	5010	0
55	20231113	190200	59394430	5010	5010	5010	5010	0
56	20231113	190100	59394430	5010	5010	5010	5010	0
57	20231113	190000	59394430	5010	5010	5010	5010	0
58	20231113	185900	59394430	5010	5010	5010	5010	0
59	20231113	185800	59394430	5010	5010	5010	5010	0
60	20231113	185700	59394430	5010	5010	5010	5010	0
61	20231113	185600	59394430	5010	5010	5010	5010	0
62	20231113	185500	59394430	5010	5010	5010	5010	1013
63	20231113	185400	59394430	5010	5010	5010	5010	0
64	20231113	185300	59394430	5010	5010	5010	5010	0
65	20231113	185200	59394430	5010	5010	5010	5010	0
66	20231113	185100	59394430	5010	5010	5010	5010	0
67	20231113	185000	59394430	5010	5010	5010	5010	0
68	20231113	184900	59394430	5010	5010	5010	5010	0
69	20231113	184800	59394430	5010	5010	5010	5010	0
70	20231113	184700	59394430	5010	5010	5010	5010	0
71	20231113	184600	59394430	5010	5010	5010	5010	0
72	20231113	184500	59394430	5010	5010	5010	5010	0
73	20231113	184400	59394430	5010	5010	5010	5010	0
74	20231113	184300	59394430	5010	5010	5010	5010	0
75	20231113	184200	59394430	5010	5010	5010	5010	0
76	20231113	184100	59394430	5010	5010	5010	5010	0
77	20231113	184000	59394430	5010	5010	5010	5010	0
78	20231113	183900	59394430	5010	5010	5010	5010	0
79	20231113	183800	59394430	5010	5010	5010	5010	0
80	20231113	183700	59394430	5010	5010	5010	5010	0
81	20231113	183600	59394430	5010	5010	5010	5010	0
82	20231113	183500	59394430	5010	5010	5010	5010	0
83	20231113	183400	59394430	5010	5010	5010	5010	0
84	20231113	183300	59394430	5010	5010	5010	5010	0
85	20231113	183200	59394430	5010	5010	5010	5010	0
86	20231113	183100	59394430	5010	5010	5010	5010	0
87	20231113	183000	59394430	5010	5010	5010	5010	0
88	20231113	182900	59394430	5010	5010	5010	5010	0
89	20231113	182800	59394430	5010	5010	5010	5010	0
90	20231113	182700	59394430	5010	5010	5010	5010	0
91	20231113	182600	59394430	5010	5010	5010	5010	0
92	20231113	182500	59394430	5010	5010	5010	5010	1013
93	20231113	182400	59394430	5010	5010	5010	5010	0
94	20231113	182300	59394430	5010	5010	5010	5010	0
95	20231113	182200	59394430	5010	5010	5010	5010	0
96	20231113	182100	59394430	5010	5010	5010	5010	0
97	20231113	182000	59394430	5010	5010	5010	5010	0
98	20231113	181900	59394430	5010	5010	5010	5010	0
99	20231113	181800	59394430	5010	5010	5010	5010	0
100	20231113	181700	59394430	5010	5010	5010	5010	0
101	20231113	181600	59394430	5010	5010	5010	5010	0
102	20231113	181500	59394430	5010	5010	5010	5010	0
103	20231113	181400	59394430	5010	5010	5010	5010	0
104	20231113	181300	59394430	5010	5010	5010	5010	0
105	20231113	181200	59394430	5010	5010	5010	5010	0
106	20231113	181100	59394430	5010	5010	5010	5010	0
107	20231113	181000	59394430	5010	5010	5010	5010	0
108	20231113	180900	59394430	5010	5010	5010	5010	0
109	20231113	180800	59394430	5010	5010	5010	5010	0
110	20231113	180700	59394430	5010	5010	5010	5010	0
111	20231113	180600	59394430	5010	5010	5010	5010	0
112	20231113	180500	59394430	5010	5010	5010	5010	0
113	20231113	180400	59394430	5010	5010	5010	5010	0
114	20231113	180300	59394430	5010	5010	5010	5010	0
115	20231113	180200	59394430	5010	5010	5010	5010	0
116	20231113	180100	59394430	5010	5010	5010	5010	0
117	20231113	180000	59394430	5010	5010	5010	5010	0
118	20231113	175900	59394430	5010	5010	5010	5010	0
119	20231113	175800	59394430	5010	5010	5010	5010	0
120	20231113	175700	59394430	5010	5010	5010	5010	0
121	20231113	175600	59394430	5010	5010	5010	5010	0
122	20231113	175500	59394430	5010	5010	5010	5010	1013
123	20231113	175400	59394430	5010	5010	5010	5010	0
124	20231113	175300	59394430	5010	5010	5010	5010	0
125	20231113	175200	59394430	5010	5010	5010	5010	0
126	20231113	175100	59394430	5010	5010	5010	5010	0
127	20231113	175000	59394430	5010	5010	5010	5010	0
128	20231113	174900	59394430	5010	5010	5010	5010	0
129	20231113	174800	59394430	5010	5010	5010	5010	0
130	20231113	174700	59394430	5010	5010	5010	5010	0
131	20231113	174600	59394430	5010	5010	5010	5010	0
132	20231113	174500	59394430	5010	5010	5010	5010	0
133	20231113	174400	59394430	5010	5010	5010	5010	0
134	20231113	174300	59394430	5010	5010	5010	5010	0
135	20231113	174200	59394430	5010	5010	5010	5010	0
136	20231113	174100	59394430	5010	5010	5010	5010	0
137	20231113	174000	59394430	5010	5010	5010	5010	0
138	20231113	173900	59394430	5010	5010	5010	5010	0
139	20231113	173800	59394430	5010	5010	5010	5010	0
140	20231113	173700	59394430	5010	5010	5010	5010	0
141	20231113	173600	59394430	5010	5010	5010	5010	0
142	20231113	173500	59394430	5010	5010	5010	5010	0
143	20231113	173400	59394430	5010	5010	5010	5010	0
144	20231113	173300	59394430	5010	5010	5010	5010	0
145	20231113	173200	59394430	5010	5010	5010	5010	0
146	20231113	173100	59394430	5010	5010	5010	5010	0
147	20231113	173000	59394430	5010	5010	5010	5010	0
148	20231113	172900	59394430	5010	5010	5010	5010	0
149	20231113	172800	59394430	5010	5010	5010	5010	0
150	20231113	172700	59394430	5010	5010	5010	5010	0
151	20231113	172600	59394430	5010	5010	5010	5010	0
152	20231113	172500	59394430	5010	5010	5010	5010	1013
153	20231113	172400	59394430	5010	5010	5010	5010	0
154	20231113	172300	59394430	5010	5010	5010	5010	0
155	20231113	172200	59394430	5010	5010	5010	5010	0
156	20231113	172100	59394430	5010	5010	5010	5010	0
157	20231113	172000	59394430	5010	5010	5010	5010	0
158	20231113	171900	59394430	5010	5010	5010	5010	0
159	20231113	171800	59394430	5010	5010	5010	5010	0
160	20231113	171700	59394430	5010	5010	5010	5010	0
161	20231113	171600	59394430	5010	5010	5010	5010	0
162	20231113	171500	59394430	5010	5010	5010	5010	0
163	20231113	171400	59394430	5010	5010	5010	5010	0
164	20231113	171300	59394430	5010	5010	5010	5010	0
165	20231113	171200	59394430	5010	5010	5010	5010	0
166	20231113	171100	59394430	5010	5010	5010	5010	0
167	20231113	171000	59394430	5010	5010	5010	5010	0
168	20231113	170900	59394430	5010	5010	5010	5010	0
169	20231113	170800	59394430	5010	5010	5010	5010	0
170	20231113	170700	59394430	5010	5010	5010	5010	0
171	20231113	170600	59394430	5010	5010	5010	5010	0
172	20231113	170500	59394430	5010	5010	5010	5010	0
173	20231113	170400	59394430	5010	5010	5010	5010	0
174	20231113	170300	59394430	5010	5010	5010	5010	0
175	20231113	170200	59394430	5010	5010	5010	5010	0
176	20231113	170100	59394430	5010	5010	5010	5010	0
177	20231113	170000	59394430	5010	5010	5010	5010	0
178	20231113	165900	59394430	5010	5010	5010	5010	0
179	20231113	165800	59394430	5010	5010	5010	5010	0
180	20231113	165700	59394430	5010	5010	5010	5010	0
181	20231113	165600	59394430	5010	5010	5010	5010	0
182	20231113	165500	59394430	5010	5010	5010	5010	1013
183	20231113	165400	59394430	5010	5010	5010	5010	0
184	20231113	165300	59394430	5010	5010	5010	5010	0
185	20231113	165200	59394430	5010	5010	5010	5010	0
186	20231113	165100	59394430	5010	5010	5010	5010	0
187	20231113	165000	59394430	5010	5010	5010	5010	0
188	20231113	164900	59394430	5010	5010	5010	5010	0
189	20231113	164800	59394430	5010	5010	5010	5010	0
190	20231113	164700	59394430	5010	5010	5010	5010	0
191	20231113	164600	59394430	5010	5010	5010	5010	0
192	20231113	164500	59394430	5010	5010	5010	5010	0
193	20231113	164400	59394430	5010	5010	5010	5010	0
194	20231113	164300	59394430	5010	5010	5010	5010	0
195	20231113	164200	59394430	5010	5010	5010	5010	0
196	20231113	164100	59394430	5010	5010	5010	5010	0
197	20231113	164000	59394430	5010	5010	5010	5010	0
198	20231113	163900	59394430	5010	5010	5010	5010	0
199	20231113	163800	59394430	5010	5010	5010	5010	0
200	20231113	163700	59394430	5010	5010	5010	5010	0
201	20231113	163600	59394430	5010	5010	5010	5010	0
202	20231113	163500	59394430	5010	5010	5010	5010	0
203	20231113	163400	59394430	5010	5010	5010	5010	0
204	20231113	163300	59394430	5010	5010	5010	5010	0
205	20231113	163200	59394430	5010	5010	5010	5010	0
206	20231113	163100	59394430	5010	5010	5010	5010	0
207	20231113	163000	59394430	5010	5010	5010	5010	0
208	20231113	162900	59394430	5010	5010	5010	5010	0
209	20231113	162800	59394430	5010	5010	5010	5010	0
210	20231113	162700	59394430	5010	5010	5010	5010	0
211	20231113	162600	59394430	5010	5010	5010	5010	0
212	20231113	162500	59394430	5010	5010	5010	5010	1013
213	20231113	162400	59394430	5010	5010	5010	5010	0
214	20231113	162300	59394430	5010	5010	5010	5010	0
215	20231113	162200	59394430	5010	5010	5010	5010	0
216	20231113	162100	59394430	5010	5010	5010	5010	0
217	20231113	162000	59394430	5010	5010	5010	5010	0
218	20231113	161900	59394430	5010	5010	5010	5010	0
219	20231113	161800	59394430	5010	5010	5010	5010	0
220	20231113	161700	59394430	5010	5010	5010	5010	0
221	20231113	161600	59394430	5010	5010	5010	5010	0
222	20231113	161500	59394430	5010	5010	5010	5010	0
223	20231113	161400	59394430	5010	5010	5010	5010	0
224	20231113	161300	59394430	5010	5010	5010	5010	0
225	20231113	161200	59394430	5010	5010	5010	5010	0
226	20231113	161100	59394430	5010	5010	5010	5010	0
227	20231113	161000	59394430	5010	5010	5010	5010	0
228	20231113	160900	59394430	5010	5010	5010	5010	0
229	20231113	160800	59394430	5010	5010	5010	5010	0
230	20231113	160700	59394430	5010	5010	5010	5010	0
231	20231113	160600	59394430	5010	5010	5010	5010	0
232	20231113	160500	59394430	5010	5010	5010	5010	0
233	20231113	160400	59394430	5010	5010	5010	5010	0
234	20231113	160300	59394430	5010	5010	5010	5010	0
235	20231113	160200	59394430	5010	5010	5010	5010	0
236	20231113	160100	59394430	5010	5010	5010	5010	0
237	20231113	160000	59394430	5010	5010	5010	5010	0
238	20231113	155900	59394430	5010	5010	5010	5010	0
239	20231113	155800	59394430	5010	5010	5010	5010	0
240	20231113	155700	59394430	5010	5010	5010	5010	0
241	20231113	155600	59394430	5010	5010	5010	5010	0
242	20231113	155500	59394430	5010	5010	5010	5010	1013
243	20231113	155400	59394430	5010	5010	5010	5010	0
244	20231113	155300	59394430	5010	5010	5010	5010	0
245	20231113	155200	59394430	5010	5010	5010	5010	0
246	20231113	155100	59394430	5010	5010	5010	5010	0
247	20231113	155000	59394430	5010	5010	5010	5010	0
248	20231113	154900	59394430	5010	5010	5010	5010	0
249	20231113	154800	59394430	5010	5010	5010	5010	0
250	20231113	154700	59394430	5010	5010	5010	5010	0
251	20231113	154600	59394430	5010	5010	5010	5010	0
252	20231113	154500	59394430	5010	5010	5010	5010	0
253	20231113	154400	59394430	5010	5010	5010	5010	0
254	20231113	154300	59394430	5010	5010	5010	5010	0
255	20231113	154200	59394430	5010	5010	5010	5010	0
256	20231113	154100	59394430	5010	5010	5010	5010	0
257	20231113	154000	59394430	5010	5010	5010	5010	0
258	20231113	153900	59394430	5010	5010	5010	5010	0
259	20231113	153800	59394430	5010	5010	5010	5010	0
260	20231113	153700	59394430	5010	5010	5010	5010	0
261	20231113	153600	59394430	5010	5010	5010	5010	0
262	20231113	153500	59394430	5010	5010	5010	5010	0
263	20231113	153400	59394430	5010	5010	5010	5010	0
264	20231113	153300	59394430	5010	5010	5010	5010	0
265	20231113	153200	59394430	5010	5010	5010	5010	0
266	20231113	153100	59394430	5010	5010	5010	5010	0
267	20231113	153000	59394430	5010	5010	5010	5010	1013
268	20231113	152900	54319300	5000	5000	5000	5000	0
269	20231113	152800	54319300	5000	5000	5000	5000	0
270	20231113	152700	54319300	5000	5000	5000	5000	0
271	20231113	152600	54319300	5000	5000	5000	5000	0
272	20231113	152500	54319300	5000	5000	5000	5000	0
273	20231113	152400	54319300	5000	5000	5000	5000	0
274	20231113	152300	54319300	5000	5000	5000	5000	0
275	20231113	152200	54319300	5000	5000	5000	5000	0
276	20231113	152100	54319300	5000	5000	5000	5000	0
277	20231113	152000	54319300	5000	5000	5000	5000	0
278	20231113	151900	54319300	5000	5000	5000	5000	38
279	20231113	151800	54129300	5000	5010	5010	5000	74
280	20231113	151700	53758630	5000	5000	5010	5000	111
281	20231113	151600	53202560	5000	5000	5000	5000	0
282	20231113	151500	53202560	5000	5000	5000	5000	0
283	20231113	151400	53202560	5000	5000	5000	5000	1
284	20231113	151300	53197560	5000	5000	5000	5000	2
285	20231113	151200	53187560	5000	5000	5000	5000	251
286	20231113	151100	51932560	5000	5000	5000	5000	410
287	20231113	151000	49882560	5000	5000	5000	5000	0
288	20231113	150900	49882560	5000	5000	5000	5000	2
289	20231113	150800	49872560	5000	5000	5000	5000	6
290	20231113	150700	49842560	5000	5000	5000	5000	0
291	20231113	150600	49842560	5000	5000	5000	5000	0
292	20231113	150500	49842560	5000	5000	5000	5000	101
293	20231113	150400	49337560	5000	5000	5000	5000	103
294	20231113	150300	48822560	5000	5010	5010	5000	14
295	20231113	150200	48752430	5010	5010	5010	5010	18
296	20231113	150100	48662250	5000	5010	5010	5000	20
297	20231113	150000	48562060	5000	5010	5010	5000	21
298	20231113	145900	48456880	4990	5000	5000	4990	89
299	20231113	145800	48012160	5010	5000	5010	5000	6
300	20231113	145700	47982120	5010	5010	5010	5010	18
301	20231113	145600	47891940	5010	5000	5010	5000	19
302	20231113	145500	47796770	5010	5000	5010	5000	17
303	20231113	145400	47711610	5000	5000	5000	5000	2
304	20231113	145300	47701610	5010	5010	5010	5010	19
305	20231113	145200	47606420	5010	5010	5010	5010	16
306	20231113	145100	47526260	5000	5010	5010	5000	18
307	20231113	145000	47436110	5000	5010	5010	5000	4
308	20231113	144900	47416090	5000	5000	5000	5000	0
309	20231113	144800	47416090	5000	5010	5010	5000	8
310	20231113	144700	47376060	5010	5000	5010	5000	17
311	20231113	144600	47290920	5010	5000	5010	5000	5
312	20231113	144500	47265880	5010	5010	5010	5010	19
313	20231113	144400	47170690	5000	5010	5010	5000	29
314	20231113	144300	47025410	5010	5000	5010	5000	2
315	20231113	144200	47015400	5000	5010	5010	5000	5
316	20231113	144100	46990370	5000	5010	5010	5000	16
317	20231113	144000	46910230	5000	5010	5010	5000	66
318	20231113	143900	46580130	5000	5010	5010	5000	47
319	20231113	143800	46345000	5010	5000	5010	5000	20
320	20231113	143700	46244960	5010	5000	5010	5000	6
321	20231113	143600	46214920	5010	5010	5010	5010	18
322	20231113	143500	46124740	5010	5010	5010	5010	28
323	20231113	143400	45984460	5000	5000	5000	5000	3
324	20231113	143300	45969460	5010	5010	5010	5010	2
325	20231113	143200	45959440	5000	5010	5010	5000	6
326	20231113	143100	45929390	5010	5010	5010	5010	39
327	20231113	143000	45734000	5010	5000	5010	5000	640
328	20231113	142900	42532880	4995	5000	5000	4995	29
329	20231113	142800	42387890	5000	4995	5000	4995	4
330	20231113	142700	42367895	4995	5000	5000	4995	16
331	20231113	142600	42287900	4995	5000	5000	4995	4
332	20231113	142500	42267905	4995	5000	5000	4995	15
333	20231113	142400	42192910	4995	5000	5000	4995	3
334	20231113	142300	42177920	4995	4995	4995	4995	2
335	20231113	142200	42167930	5000	5000	5000	5000	19
336	20231113	142100	42072930	5000	4995	5000	4995	16
337	20231113	142000	41992935	4995	4995	5000	4995	8
338	20231113	141900	41952945	4995	5000	5000	4995	25
339	20231113	141800	41828050	5000	5000	5000	5000	13
340	20231113	141700	41763050	5000	5000	5000	5000	9
341	20231113	141600	41718050	5000	4995	5000	4995	48
342	20231113	141500	41478060	4995	4995	4995	4995	2
343	20231113	141400	41468070	4995	5000	5000	4995	2
344	20231113	141300	41458075	4995	4995	4995	4995	1
345	20231113	141200	41453080	5000	5000	5000	4995	18
346	20231113	141100	41363085	5000	4995	5000	4995	6
347	20231113	141000	41333090	4995	5000	5000	4995	34
348	20231113	140900	41163130	5000	5000	5000	5000	60
349	20231113	140800	40863130	5000	5000	5000	5000	13
350	20231113	140700	40798130	5000	4995	5000	4995	16
351	20231113	140600	40718135	4995	4995	5000	4995	9
352	20231113	140500	40673155	5000	5000	5000	5000	19
353	20231113	140400	40578155	4995	5000	5000	4995	97
354	20231113	140300	40093405	4995	5000	5000	4995	163
355	20231113	140200	39279155	5000	4995	5000	4995	4
356	20231113	140100	39259170	4995	5000	5000	4995	2
357	20231113	140000	39249175	4995	5000	5000	4995	5
358	20231113	135900	39224180	5000	5000	5000	5000	22
359	20231113	135800	39114180	4995	4995	4995	4995	41
360	20231113	135700	38909385	5000	5000	5000	4995	19
361	20231113	135600	38814395	5000	4995	5000	4995	7
362	20231113	135500	38779400	5000	5000	5000	5000	25
363	20231113	135400	38654400	4995	5000	5000	4995	9
364	20231113	135300	38609415	4995	5000	5000	4995	25
365	20231113	135200	38484425	5000	4995	5000	4995	4
366	20231113	135100	38464430	5000	5000	5000	5000	16
367	20231113	135000	38384430	5000	4995	5000	4995	15
368	20231113	134900	38309435	4995	4995	5000	4995	6
369	20231113	134800	38279445	4995	5000	5000	4995	15
370	20231113	134700	38204455	5000	5000	5000	5000	1
371	20231113	134600	38199455	5000	5000	5000	5000	18
372	20231113	134500	38109455	5000	4995	5000	4995	15
373	20231113	134400	38034460	4995	4995	5000	4995	6
374	20231113	134300	38004470	4995	5000	5000	4995	16
375	20231113	134200	37924480	5000	5000	5000	5000	28
376	20231113	134100	37784480	5000	5000	5000	5000	41
377	20231113	134000	37579480	4995	4995	5000	4990	207
378	20231113	133900	36545510	4995	5000	5000	4995	15
379	20231113	133800	36470515	4995	5000	5000	4995	3
380	20231113	133700	36455520	4995	4995	4995	4995	0
381	20231113	133600	36455520	4995	4995	5000	4995	13
382	20231113	133500	36390530	5000	4995	5000	4995	57
383	20231113	133400	36105540	4995	4995	4995	4995	0
384	20231113	133300	36105540	4995	4995	4995	4995	0
385	20231113	133200	36105540	4995	4995	4995	4995	1
386	20231113	133100	36100545	4995	5000	5000	4995	2
387	20231113	133000	36090550	4995	4995	5000	4995	4
388	20231113	132900	36070565	5000	5000	5000	5000	3
389	20231113	132800	36055565	5000	5000	5000	5000	18
390	20231113	132700	35965565	4995	4995	4995	4995	0
391	20231113	132600	35965565	4995	4995	5000	4995	23
392	20231113	132500	35850595	5000	5000	5000	5000	19
393	20231113	132400	35755595	5000	5000	5000	5000	15
394	20231113	132300	35680595	4995	5000	5000	4995	6
395	20231113	132200	35650600	4995	4995	4995	4995	2
396	20231113	132100	35640610	4995	4995	5000	4995	123
397	20231113	132000	35026120	5000	5000	5000	5000	4
398	20231113	131900	35006120	4995	5000	5000	4995	24
399	20231113	131800	34886125	5000	5000	5000	5000	48
400	20231113	131700	34646125	4995	4995	4995	4990	173
401	20231113	131600	33782415	4995	4995	4995	4995	0
402	20231113	131500	33782415	4995	5000	5000	4995	4
403	20231113	131400	33762420	5000	5000	5000	5000	15
404	20231113	131300	33687420	4995	4995	5000	4995	11
405	20231113	131200	33632440	5000	5000	5000	5000	14
406	20231113	131100	33562440	5000	4995	5000	4995	67
407	20231113	131000	33227690	5000	5000	5000	5000	139
408	20231113	130900	32532690	5000	5000	5010	5000	16
409	20231113	130800	32452550	5000	5010	5010	5000	5
410	20231113	130700	32427520	5010	5010	5010	5010	13
411	20231113	130600	32362390	5010	5010	5010	5000	19
412	20231113	130500	32267210	5010	5010	5010	5010	9
413	20231113	130400	32222120	5000	5000	5010	5000	46
414	20231113	130300	31992080	5010	5010	5010	5010	17
415	20231113	130200	31906910	5010	5010	5010	5010	1
416	20231113	130100	31901900	5010	5010	5010	5010	50
417	20231113	130000	31651400	5010	4995	5010	4995	279
418	20231113	125900	30255945	4995	4995	5000	4995	34
419	20231113	125800	30085970	5000	5000	5000	5000	59
420	20231113	125700	29790970	4995	5000	5000	4995	315
421	20231113	125600	28215980	4995	4995	4995	4995	1
422	20231113	125500	28210985	4995	4995	5000	4995	10
423	20231113	125400	28161000	5000	5000	5000	5000	34
424	20231113	125300	27991000	4995	4995	5000	4995	133
425	20231113	125200	27326510	4995	5000	5000	4995	56
426	20231113	125100	27046515	4995	4995	4995	4995	2
427	20231113	125000	27036525	4995	4995	4995	4995	2
428	20231113	124900	27026535	4995	4995	4995	4995	0
429	20231113	124800	27026535	4995	4995	4995	4995	1
430	20231113	124700	27021540	4995	4995	5000	4995	3
431	20231113	124600	27006550	4995	4995	4995	4995	1
432	20231113	124500	27001555	4995	5000	5000	4995	3
433	20231113	124400	26986560	5000	5000	5000	5000	19
434	20231113	124300	26891560	5000	5000	5000	5000	20
435	20231113	124200	26791560	4995	4995	5000	4995	31
436	20231113	124100	26636580	4995	4995	4995	4995	1
437	20231113	124000	26631585	4995	4995	4995	4995	0
438	20231113	123900	26631585	4995	4995	4995	4995	1
439	20231113	123800	26626590	4995	5000	5000	4995	3
440	20231113	123700	26611595	4995	5000	5000	4995	21
441	20231113	123600	26506610	5000	5000	5000	5000	1
442	20231113	123500	26501610	5000	5000	5000	4995	19
443	20231113	123400	26406615	5000	5000	5000	5000	10
444	20231113	123300	26356615	4995	4995	5000	4995	54
445	20231113	123200	26086630	4995	5000	5000	4995	16
446	20231113	123100	26006635	4995	4995	4995	4995	2
447	20231113	123000	25996645	5000	5000	5000	5000	3
448	20231113	122900	25981645	5000	4995	5000	4995	19
449	20231113	122800	25886650	5000	5000	5000	4995	32
450	20231113	122700	25726665	5000	5000	5000	5000	15
451	20231113	122600	25651665	4995	4995	4995	4995	0
452	20231113	122500	25651665	4995	5000	5000	4995	18
453	20231113	122400	25561675	5000	4995	5000	4995	3
454	20231113	122300	25546685	4995	5000	5000	4995	6
455	20231113	122200	25516690	5000	4995	5000	4995	24
456	20231113	122100	25396695	5000	5010	5010	5000	44
457	20231113	122000	25176565	5010	5000	5010	5000	2
458	20231113	121900	25166555	5000	5010	5010	5000	21
459	20231113	121800	25061375	5010	5010	5010	5010	3
460	20231113	121700	25046345	5010	5010	5010	5010	16
461	20231113	121600	24966185	5010	5010	5010	5010	13
462	20231113	121500	24901055	5010	5000	5010	5000	12
463	20231113	121400	24841025	5000	5010	5010	5000	5
464	20231113	121300	24815985	5010	5010	5010	5010	18
465	20231113	121200	24725805	5010	5010	5010	5010	18
466	20231113	121100	24635625	5000	5000	5010	5000	18
467	20231113	121000	24545475	5000	5000	5000	5000	0
468	20231113	120900	24545475	5000	5000	5010	5000	6
469	20231113	120800	24515435	5010	5000	5010	5000	18
470	20231113	120700	24425265	5010	5010	5010	5010	14
471	20231113	120600	24355125	5000	5010	5010	5000	5
472	20231113	120500	24330095	5000	5000	5000	5000	1
473	20231113	120400	24325095	5000	5010	5010	5000	18
474	20231113	120300	24234925	5000	5010	5010	5000	17
475	20231113	120200	24149775	5000	5000	5010	5000	6
476	20231113	120100	24119735	5000	5010	5010	5000	20
477	20231113	120000	24019545	5000	5000	5000	5000	23
478	20231113	115900	23904545	5010	5010	5010	5000	21
479	20231113	115800	23799345	5010	5000	5010	5000	16
480	20231113	115700	23719205	5000	5010	5010	5000	4
481	20231113	115600	23699195	5000	5010	5010	5000	7
482	20231113	115500	23664135	5010	5010	5010	5010	13
483	20231113	115400	23599005	5010	5010	5010	5000	30
484	20231113	115300	23448715	5010	5000	5010	5000	35
485	20231113	115200	23273385	5010	5000	5010	5000	197
486	20231113	115100	22286435	5000	5010	5010	5000	4
487	20231113	115000	22266405	5010	5010	5010	5010	13
488	20231113	114900	22201275	5010	5000	5010	5000	5
489	20231113	114800	22176235	5000	5010	5010	5000	15
490	20231113	114700	22101095	5000	5010	5010	5000	22
491	20231113	114600	21990895	5010	5010	5010	5010	21
492	20231113	114500	21885685	5000	5010	5010	5000	24
493	20231113	114400	21765545	5010	5000	5010	5000	11
494	20231113	114300	21710465	5000	5000	5010	5000	190
495	20231113	114200	20760155	5000	5000	5000	5000	18
496	20231113	114100	20670155	4995	4995	5000	4995	6
497	20231113	114000	20640165	5000	4995	5000	4995	15
498	20231113	113900	20565170	5000	5000	5000	4995	5
499	20231113	113800	20540180	5000	5000	5000	5000	18
500	20231113	113700	20450180	4995	5000	5000	4995	8
501	20231113	113600	20410185	5000	5000	5000	5000	32
502	20231113	113500	20250185	4995	4995	4995	4995	4
503	20231113	113400	20230205	5000	5000	5000	4995	27
504	20231113	113300	20095210	5000	5000	5000	5000	30
505	20231113	113200	19945210	5000	4995	5000	4995	45
506	20231113	113100	19720220	5000	4995	5000	4995	45
507	20231113	113000	19495225	4995	5000	5000	4995	34
508	20231113	112900	19325245	4995	4995	5000	4995	49
509	20231113	112800	19080420	5000	4995	5000	4995	47
510	20231113	112700	18845435	4995	4995	5000	4995	35
511	20231113	112600	18670460	4995	4995	5000	4995	35
512	20231113	112500	18495485	5000	5000	5000	5000	44
513	20231113	112400	18275485	4995	4995	4995	4995	2
514	20231113	112300	18265495	5000	5000	5000	5000	43
515	20231113	112200	18050495	5000	4995	5000	4995	72
516	20231113	112100	17690500	4995	4995	5000	4995	34
517	20231113	112000	17520520	4995	4995	5000	4995	34
518	20231113	111900	17350540	4995	4995	4995	4995	10
519	20231113	111800	17300590	5000	4995	5000	4995	40
520	20231113	111700	17100640	4995	4990	5000	4990	198
521	20231113	111600	16111500	4990	4995	5000	4990	82
522	20231113	111500	15701765	4995	4995	5000	4995	41
523	20231113	111400	15496820	4995	4995	4995	4995	11
524	20231113	111300	15441875	4995	4995	5000	4995	252
525	20231113	111200	14182985	5000	4995	5000	4995	55
526	20231113	111100	13908040	4995	4995	5000	4990	239
527	20231113	111000	12714725	4995	4995	5000	4995	33
528	20231113	110900	12549740	4995	4995	4995	4995	4
529	20231113	110800	12529760	4995	4995	5000	4995	39
530	20231113	110700	12334805	4995	4995	5000	4995	53
531	20231113	110600	12069850	5000	5000	5000	5000	69
532	20231113	110500	11724850	4995	5000	5000	4995	103
533	20231113	110400	11209950	4995	5000	5000	4995	16
534	20231113	110300	11129965	5000	5000	5000	5000	70
535	20231113	110200	10779965	4995	5000	5000	4995	74
536	20231113	110100	10410115	4995	4995	4995	4995	0
537	20231113	110000	10410115	4995	4995	4995	4995	73
538	20231113	105900	10045480	4995	4995	4995	4995	0
539	20231113	105800	10045480	4995	4995	4995	4995	1
540	20231113	105700	10040485	4995	4995	4995	4995	1
541	20231113	105600	10035490	4995	4995	4995	4995	1
542	20231113	105500	10030495	4995	4995	4995	4995	2
543	20231113	105400	10020505	4995	4995	4995	4995	1
544	20231113	105300	10015510	4995	4995	4995	4995	1
545	20231113	105200	10010515	4995	4995	4995	4995	0
546	20231113	105100	10010515	4995	4995	4995	4995	3
547	20231113	105000	9995530	4995	4995	4995	4995	1
548	20231113	104900	9990535	4995	4995	4995	4995	0
549	20231113	104800	9990535	4995	4995	4995	4995	0
550	20231113	104700	9990535	4995	4995	4995	4995	0
551	20231113	104600	9990535	4995	4995	4995	4995	3
552	20231113	104500	9975550	4995	4995	4995	4995	1
553	20231113	104400	9970555	4995	5000	5000	4995	17
554	20231113	104300	9885560	5000	5000	5000	5000	0
555	20231113	104200	9885560	5000	5000	5000	5000	14
556	20231113	104100	9815560	5000	5000	5000	5000	14
557	20231113	104000	9745560	5000	5000	5000	5000	0
558	20231113	103900	9745560	5000	5000	5000	5000	13
559	20231113	103800	9680560	5000	5000	5000	5000	0
560	20231113	103700	9680560	5000	5000	5000	5000	13
561	20231113	103600	9615560	5000	5000	5000	5000	0
562	20231113	103500	9615560	5000	5000	5000	5000	14
563	20231113	103400	9545560	5000	5000	5000	5000	100
564	20231113	103300	9045560	5000	5000	5000	5000	2
565	20231113	103200	9035560	4995	4995	4995	4995	0
566	20231113	103100	9035560	4995	4995	4995	4995	0
567	20231113	103000	9035560	4995	4995	4995	4995	0
568	20231113	102900	9035560	4995	4995	4995	4995	0
569	20231113	102800	9035560	4995	4995	4995	4995	15
570	20231113	102700	8960635	4995	4995	4995	4995	0
571	20231113	102600	8960635	4995	4995	4995	4995	0
572	20231113	102500	8960635	4995	4995	4995	4995	0
573	20231113	102400	8960635	4995	4995	4995	4995	0
574	20231113	102300	8960635	4995	4995	4995	4995	0
575	20231113	102200	8960635	4995	4995	4995	4995	0
576	20231113	102100	8960635	4995	4995	4995	4995	0
577	20231113	102000	8960635	4995	4995	4995	4995	239
578	20231113	101900	7766830	4995	4995	4995	4995	0
579	20231113	101800	7766830	4995	4995	4995	4995	0
580	20231113	101700	7766830	4995	4995	4995	4995	31
581	20231113	101600	7611985	5000	5000	5000	5000	14
582	20231113	101500	7541985	5000	5000	5000	5000	0
583	20231113	101400	7541985	5000	5000	5000	5000	14
584	20231113	101300	7471985	5000	5000	5000	5000	1
585	20231113	101200	7466985	5000	5000	5000	5000	14
586	20231113	101100	7396985	5000	5000	5000	5000	0
587	20231113	101000	7396985	5000	5000	5000	5000	122
588	20231113	100900	6786985	5000	5000	5000	5000	117
589	20231113	100800	6201985	4995	4995	4995	4995	0
590	20231113	100700	6201985	4995	4995	4995	4995	0
591	20231113	100600	6201985	4995	4995	4995	4995	0
592	20231113	100500	6201985	4995	4995	4995	4995	0
593	20231113	100400	6201985	4995	4995	4995	4995	0
594	20231113	100300	6201985	4995	4995	4995	4995	0
595	20231113	100200	6201985	4995	4995	4995	4995	0
596	20231113	100100	6201985	4995	4995	4995	4995	0
597	20231113	100000	6201985	4995	4995	4995	4995	0
598	20231113	095900	6201985	4995	4995	4995	4995	0
599	20231113	095800	6201985	4995	4995	4995	4995	0
600	20231113	095700	6201985	4995	4995	4995	4995	0
601	20231113	095600	6201985	4995	4995	4995	4995	0
602	20231113	095500	6201985	4995	4995	4995	4995	0
603	20231113	095400	6201985	4995	4995	4995	4995	0
604	20231113	095300	6201985	4995	4995	4995	4995	0
605	20231113	095200	6201985	4995	4995	4995	4995	0
606	20231113	095100	6201985	4995	4995	4995	4995	0
607	20231113	095000	6201985	4995	4995	4995	4995	0
608	20231113	094900	6201985	4995	4995	4995	4995	122
609	20231113	094800	5592595	4990	4990	4990	4990	0
610	20231113	094700	5592595	4990	4990	4990	4990	0
611	20231113	094600	5592595	4990	4990	4990	4990	0
612	20231113	094500	5592595	4990	4990	4990	4990	0
613	20231113	094400	5592595	4990	4990	4990	4990	0
614	20231113	094300	5592595	4990	4990	4990	4990	0
615	20231113	094200	5592595	4990	4990	4990	4990	0
616	20231113	094100	5592595	4990	4990	4990	4990	0
617	20231113	094000	5592595	4990	4990	4990	4990	5
618	20231113	093900	5567645	4990	4990	4990	4990	0
619	20231113	093800	5567645	4990	4990	4990	4990	13
620	20231113	093700	5502775	4990	4990	4990	4990	15
621	20231113	093600	5427925	4990	4990	4990	4990	0
622	20231113	093500	5427925	4990	4990	4990	4990	14
623	20231113	093400	5358065	4990	4990	4990	4990	53
624	20231113	093300	5093595	4990	4990	4990	4990	0
625	20231113	093200	5093595	4990	4990	4990	4990	107
626	20231113	093100	4559665	4990	4990	4990	4990	0
627	20231113	093000	4559665	4990	4990	4990	4990	0
628	20231113	092900	4559665	4990	4990	4990	4990	74
629	20231113	092800	4190405	4990	4990	4990	4990	44
630	20231113	092700	3970845	4990	4990	4990	4990	233
631	20231113	092600	2808175	4985	4985	4985	4985	0
632	20231113	092500	2808175	4985	4985	4985	4985	0
633	20231113	092400	2808175	4985	4985	4985	4985	0
634	20231113	092300	2808175	4985	4985	4985	4985	0
635	20231113	092200	2808175	4985	4985	4985	4985	50
636	20231113	092100	2558925	4985	4985	4985	4985	20
637	20231113	092000	2459225	4985	4985	4985	4985	0
638	20231113	091900	2459225	4985	4985	4985	4985	75
639	20231113	091800	2085350	4985	4985	4985	4985	71
640	20231113	091700	1731415	4990	4990	4990	4990	0
641	20231113	091600	1731415	4990	4990	4990	4990	0
642	20231113	091500	1731415	4990	4990	4990	4990	178
643	20231113	091400	843195	4985	4985	4985	4985	27
644	20231113	091300	708600	4985	4990	4990	4985	34
645	20231113	091200	538945	4995	4995	4995	4995	0
646	20231113	091100	538945	4995	4995	4995	4995	0
647	20231113	091000	538945	4995	4995	4995	4995	5
648	20231113	090900	513970	4990	4990	4990	4990	1
649	20231113	090800	508980	4990	4985	4990	4985	15
650	20231113	090700	434135	4990	4990	4990	4990	0
651	20231113	090600	434135	4990	4990	4990	4990	0
652	20231113	090500	434135	4990	4990	4990	4990	0
653	20231113	090400	434135	4990	4990	4990	4990	50
654	20231113	090300	184635	4990	4990	4990	4990	36
655	20231113	090200	4995	4995	4995	4995	4995	0
656	20231113	090100	4995	4995	4995	4995	4995	0
657	20231113	090000	4995	4995	4995	4995	4995	1