KissMeData/046440/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	192700	185833930	5030	5030	5030	5030	1942
3	20231114	192600	185833930	5030	5030	5030	5030	0
4	20231114	192500	185833930	5030	5030	5030	5030	0
5	20231114	192400	185833930	5030	5030	5030	5030	0
6	20231114	192300	185833930	5030	5030	5030	5030	0
7	20231114	192200	185833930	5030	5030	5030	5030	0
8	20231114	192100	185833930	5030	5030	5030	5030	0
9	20231114	192000	185833930	5030	5030	5030	5030	0
10	20231114	191900	185833930	5030	5030	5030	5030	0
11	20231114	191800	185833930	5030	5030	5030	5030	0
12	20231114	191700	185833930	5030	5030	5030	5030	0
13	20231114	191600	185833930	5030	5030	5030	5030	0
14	20231114	191500	185833930	5030	5030	5030	5030	0
15	20231114	191400	185833930	5030	5030	5030	5030	0
16	20231114	191300	185833930	5030	5030	5030	5030	0
17	20231114	191200	185833930	5030	5030	5030	5030	0
18	20231114	191100	185833930	5030	5030	5030	5030	0
19	20231114	191000	185833930	5030	5030	5030	5030	0
20	20231114	190900	185833930	5030	5030	5030	5030	0
21	20231114	190800	185833930	5030	5030	5030	5030	0
22	20231114	190700	185833930	5030	5030	5030	5030	0
23	20231114	190600	185833930	5030	5030	5030	5030	0
24	20231114	190500	185833930	5030	5030	5030	5030	0
25	20231114	190400	185833930	5030	5030	5030	5030	0
26	20231114	190300	185833930	5030	5030	5030	5030	0
27	20231114	190200	185833930	5030	5030	5030	5030	0
28	20231114	190100	185833930	5030	5030	5030	5030	0
29	20231114	190000	185833930	5030	5030	5030	5030	0
30	20231114	185900	185833930	5030	5030	5030	5030	0
31	20231114	185800	185833930	5030	5030	5030	5030	0
32	20231114	185700	185833930	5030	5030	5030	5030	1942
33	20231114	185600	185833930	5030	5030	5030	5030	0
34	20231114	185500	185833930	5030	5030	5030	5030	0
35	20231114	185400	185833930	5030	5030	5030	5030	0
36	20231114	185300	185833930	5030	5030	5030	5030	0
37	20231114	185200	185833930	5030	5030	5030	5030	0
38	20231114	185100	185833930	5030	5030	5030	5030	0
39	20231114	185000	185833930	5030	5030	5030	5030	0
40	20231114	184900	185833930	5030	5030	5030	5030	0
41	20231114	184800	185833930	5030	5030	5030	5030	0
42	20231114	184700	185833930	5030	5030	5030	5030	0
43	20231114	184600	185833930	5030	5030	5030	5030	0
44	20231114	184500	185833930	5030	5030	5030	5030	0
45	20231114	184400	185833930	5030	5030	5030	5030	0
46	20231114	184300	185833930	5030	5030	5030	5030	0
47	20231114	184200	185833930	5030	5030	5030	5030	0
48	20231114	184100	185833930	5030	5030	5030	5030	0
49	20231114	184000	185833930	5030	5030	5030	5030	0
50	20231114	183900	185833930	5030	5030	5030	5030	0
51	20231114	183800	185833930	5030	5030	5030	5030	0
52	20231114	183700	185833930	5030	5030	5030	5030	0
53	20231114	183600	185833930	5030	5030	5030	5030	0
54	20231114	183500	185833930	5030	5030	5030	5030	0
55	20231114	183400	185833930	5030	5030	5030	5030	0
56	20231114	183300	185833930	5030	5030	5030	5030	0
57	20231114	183200	185833930	5030	5030	5030	5030	0
58	20231114	183100	185833930	5030	5030	5030	5030	0
59	20231114	183000	185833930	5030	5030	5030	5030	0
60	20231114	182900	185833930	5030	5030	5030	5030	0
61	20231114	182800	185833930	5030	5030	5030	5030	0
62	20231114	182700	185833930	5030	5030	5030	5030	1942
63	20231114	182600	185833930	5030	5030	5030	5030	0
64	20231114	182500	185833930	5030	5030	5030	5030	0
65	20231114	182400	185833930	5030	5030	5030	5030	0
66	20231114	182300	185833930	5030	5030	5030	5030	0
67	20231114	182200	185833930	5030	5030	5030	5030	0
68	20231114	182100	185833930	5030	5030	5030	5030	0
69	20231114	182000	185833930	5030	5030	5030	5030	0
70	20231114	181900	185833930	5030	5030	5030	5030	0
71	20231114	181800	185833930	5030	5030	5030	5030	0
72	20231114	181700	185833930	5030	5030	5030	5030	0
73	20231114	181600	185833930	5030	5030	5030	5030	0
74	20231114	181500	185833930	5030	5030	5030	5030	0
75	20231114	181400	185833930	5030	5030	5030	5030	0
76	20231114	181300	185833930	5030	5030	5030	5030	0
77	20231114	181200	185833930	5030	5030	5030	5030	0
78	20231114	181100	185833930	5030	5030	5030	5030	0
79	20231114	181000	185833930	5030	5030	5030	5030	0
80	20231114	180900	185833930	5030	5030	5030	5030	0
81	20231114	180800	185833930	5030	5030	5030	5030	0
82	20231114	180700	185833930	5030	5030	5030	5030	0
83	20231114	180600	185833930	5030	5030	5030	5030	0
84	20231114	180500	185833930	5030	5030	5030	5030	0
85	20231114	180400	185833930	5030	5030	5030	5030	0
86	20231114	180300	185833930	5030	5030	5030	5030	0
87	20231114	180200	185833930	5030	5030	5030	5030	0
88	20231114	180100	185833930	5030	5030	5030	5030	0
89	20231114	180000	185833930	5030	5030	5030	5030	0
90	20231114	175900	185833930	5030	5030	5030	5030	0
91	20231114	175800	185833930	5030	5030	5030	5030	0
92	20231114	175700	185833930	5030	5030	5030	5030	1942
93	20231114	175600	185833930	5030	5030	5030	5030	0
94	20231114	175500	185833930	5030	5030	5030	5030	0
95	20231114	175400	185833930	5030	5030	5030	5030	0
96	20231114	175300	185833930	5030	5030	5030	5030	0
97	20231114	175200	185833930	5030	5030	5030	5030	0
98	20231114	175100	185833930	5030	5030	5030	5030	0
99	20231114	175000	185833930	5030	5030	5030	5030	0
100	20231114	174900	185833930	5030	5030	5030	5030	0
101	20231114	174800	185833930	5030	5030	5030	5030	0
102	20231114	174700	185833930	5030	5030	5030	5030	0
103	20231114	174600	185833930	5030	5030	5030	5030	0
104	20231114	174500	185833930	5030	5030	5030	5030	0
105	20231114	174400	185833930	5030	5030	5030	5030	0
106	20231114	174300	185833930	5030	5030	5030	5030	0
107	20231114	174200	185833930	5030	5030	5030	5030	0
108	20231114	174100	185833930	5030	5030	5030	5030	0
109	20231114	174000	185833930	5030	5030	5030	5030	0
110	20231114	173900	185833930	5030	5030	5030	5030	0
111	20231114	173800	185833930	5030	5030	5030	5030	0
112	20231114	173700	185833930	5030	5030	5030	5030	0
113	20231114	173600	185833930	5030	5030	5030	5030	0
114	20231114	173500	185833930	5030	5030	5030	5030	0
115	20231114	173400	185833930	5030	5030	5030	5030	0
116	20231114	173300	185833930	5030	5030	5030	5030	0
117	20231114	173200	185833930	5030	5030	5030	5030	0
118	20231114	173100	185833930	5030	5030	5030	5030	0
119	20231114	173000	185833930	5030	5030	5030	5030	0
120	20231114	172900	185833930	5030	5030	5030	5030	0
121	20231114	172800	185833930	5030	5030	5030	5030	0
122	20231114	172700	185833930	5030	5030	5030	5030	1942
123	20231114	172600	185833930	5030	5030	5030	5030	0
124	20231114	172500	185833930	5030	5030	5030	5030	0
125	20231114	172400	185833930	5030	5030	5030	5030	0
126	20231114	172300	185833930	5030	5030	5030	5030	0
127	20231114	172200	185833930	5030	5030	5030	5030	0
128	20231114	172100	185833930	5030	5030	5030	5030	0
129	20231114	172000	185833930	5030	5030	5030	5030	0
130	20231114	171900	185833930	5030	5030	5030	5030	0
131	20231114	171800	185833930	5030	5030	5030	5030	0
132	20231114	171700	185833930	5030	5030	5030	5030	0
133	20231114	171600	185833930	5030	5030	5030	5030	0
134	20231114	171500	185833930	5030	5030	5030	5030	0
135	20231114	171400	185833930	5030	5030	5030	5030	0
136	20231114	171300	185833930	5030	5030	5030	5030	0
137	20231114	171200	185833930	5030	5030	5030	5030	0
138	20231114	171100	185833930	5030	5030	5030	5030	0
139	20231114	171000	185833930	5030	5030	5030	5030	0
140	20231114	170900	185833930	5030	5030	5030	5030	0
141	20231114	170800	185833930	5030	5030	5030	5030	0
142	20231114	170700	185833930	5030	5030	5030	5030	0
143	20231114	170600	185833930	5030	5030	5030	5030	0
144	20231114	170500	185833930	5030	5030	5030	5030	0
145	20231114	170400	185833930	5030	5030	5030	5030	0
146	20231114	170300	185833930	5030	5030	5030	5030	0
147	20231114	170200	185833930	5030	5030	5030	5030	0
148	20231114	170100	185833930	5030	5030	5030	5030	0
149	20231114	170000	185833930	5030	5030	5030	5030	0
150	20231114	165900	185833930	5030	5030	5030	5030	0
151	20231114	165800	185833930	5030	5030	5030	5030	0
152	20231114	165700	185833930	5030	5030	5030	5030	1942
153	20231114	165600	185833930	5030	5030	5030	5030	0
154	20231114	165500	185833930	5030	5030	5030	5030	0
155	20231114	165400	185833930	5030	5030	5030	5030	0
156	20231114	165300	185833930	5030	5030	5030	5030	0
157	20231114	165200	185833930	5030	5030	5030	5030	0
158	20231114	165100	185833930	5030	5030	5030	5030	0
159	20231114	165000	185833930	5030	5030	5030	5030	0
160	20231114	164900	185833930	5030	5030	5030	5030	0
161	20231114	164800	185833930	5030	5030	5030	5030	0
162	20231114	164700	185833930	5030	5030	5030	5030	0
163	20231114	164600	185833930	5030	5030	5030	5030	0
164	20231114	164500	185833930	5030	5030	5030	5030	0
165	20231114	164400	185833930	5030	5030	5030	5030	0
166	20231114	164300	185833930	5030	5030	5030	5030	0
167	20231114	164200	185833930	5030	5030	5030	5030	0
168	20231114	164100	185833930	5030	5030	5030	5030	0
169	20231114	164000	185833930	5030	5030	5030	5030	0
170	20231114	163900	185833930	5030	5030	5030	5030	0
171	20231114	163800	185833930	5030	5030	5030	5030	0
172	20231114	163700	185833930	5030	5030	5030	5030	0
173	20231114	163600	185833930	5030	5030	5030	5030	0
174	20231114	163500	185833930	5030	5030	5030	5030	0
175	20231114	163400	185833930	5030	5030	5030	5030	0
176	20231114	163300	185833930	5030	5030	5030	5030	0
177	20231114	163200	185833930	5030	5030	5030	5030	0
178	20231114	163100	185833930	5030	5030	5030	5030	0
179	20231114	163000	185833930	5030	5030	5030	5030	0
180	20231114	162900	185833930	5030	5030	5030	5030	0
181	20231114	162800	185833930	5030	5030	5030	5030	0
182	20231114	162700	185833930	5030	5030	5030	5030	1942
183	20231114	162600	185833930	5030	5030	5030	5030	0
184	20231114	162500	185833930	5030	5030	5030	5030	0
185	20231114	162400	185833930	5030	5030	5030	5030	0
186	20231114	162300	185833930	5030	5030	5030	5030	0
187	20231114	162200	185833930	5030	5030	5030	5030	0
188	20231114	162100	185833930	5030	5030	5030	5030	0
189	20231114	162000	185833930	5030	5030	5030	5030	0
190	20231114	161900	185833930	5030	5030	5030	5030	0
191	20231114	161800	185833930	5030	5030	5030	5030	0
192	20231114	161700	185833930	5030	5030	5030	5030	0
193	20231114	161600	185833930	5030	5030	5030	5030	0
194	20231114	161500	185833930	5030	5030	5030	5030	0
195	20231114	161400	185833930	5030	5030	5030	5030	0
196	20231114	161300	185833930	5030	5030	5030	5030	0
197	20231114	161200	185833930	5030	5030	5030	5030	0
198	20231114	161100	185833930	5030	5030	5030	5030	0
199	20231114	161000	185833930	5030	5030	5030	5030	0
200	20231114	160900	185833930	5030	5030	5030	5030	0
201	20231114	160800	185833930	5030	5030	5030	5030	0
202	20231114	160700	185833930	5030	5030	5030	5030	0
203	20231114	160600	185833930	5030	5030	5030	5030	0
204	20231114	160500	185833930	5030	5030	5030	5030	0
205	20231114	160400	185833930	5030	5030	5030	5030	0
206	20231114	160300	185833930	5030	5030	5030	5030	0
207	20231114	160200	185833930	5030	5030	5030	5030	0
208	20231114	160100	185833930	5030	5030	5030	5030	0
209	20231114	160000	185833930	5030	5030	5030	5030	0
210	20231114	155900	185833930	5030	5030	5030	5030	0
211	20231114	155800	185833930	5030	5030	5030	5030	0
212	20231114	155700	185833930	5030	5030	5030	5030	1942
213	20231114	155600	185833930	5030	5030	5030	5030	0
214	20231114	155500	185833930	5030	5030	5030	5030	0
215	20231114	155400	185833930	5030	5030	5030	5030	0
216	20231114	155300	185833930	5030	5030	5030	5030	0
217	20231114	155200	185833930	5030	5030	5030	5030	0
218	20231114	155100	185833930	5030	5030	5030	5030	0
219	20231114	155000	185833930	5030	5030	5030	5030	0
220	20231114	154900	185833930	5030	5030	5030	5030	0
221	20231114	154800	185833930	5030	5030	5030	5030	0
222	20231114	154700	185833930	5030	5030	5030	5030	0
223	20231114	154600	185833930	5030	5030	5030	5030	0
224	20231114	154500	185833930	5030	5030	5030	5030	0
225	20231114	154400	185833930	5030	5030	5030	5030	0
226	20231114	154300	185833930	5030	5030	5030	5030	0
227	20231114	154200	185833930	5030	5030	5030	5030	0
228	20231114	154100	185833930	5030	5030	5030	5030	0
229	20231114	154000	185833930	5030	5030	5030	5030	0
230	20231114	153900	185833930	5030	5030	5030	5030	0
231	20231114	153800	185833930	5030	5030	5030	5030	0
232	20231114	153700	185833930	5030	5030	5030	5030	0
233	20231114	153600	185833930	5030	5030	5030	5030	0
234	20231114	153500	185833930	5030	5030	5030	5030	0
235	20231114	153400	185833930	5030	5030	5030	5030	0
236	20231114	153300	185833930	5030	5030	5030	5030	0
237	20231114	153200	185833930	5030	5030	5030	5030	0
238	20231114	153100	185833930	5030	5030	5030	5030	0
239	20231114	153000	185833930	5030	5030	5030	5030	1942
240	20231114	152900	176065670	5030	5030	5030	5030	0
241	20231114	152800	176065670	5030	5030	5030	5030	0
242	20231114	152700	176065670	5030	5030	5030	5030	0
243	20231114	152600	176065670	5030	5030	5030	5030	0
244	20231114	152500	176065670	5030	5030	5030	5030	0
245	20231114	152400	176065670	5030	5030	5030	5030	0
246	20231114	152300	176065670	5030	5030	5030	5030	0
247	20231114	152200	176065670	5030	5030	5030	5030	0
248	20231114	152100	176065670	5030	5030	5030	5030	0
249	20231114	152000	176065670	5030	5030	5030	5030	0
250	20231114	151900	176065670	5030	5030	5030	5030	140
251	20231114	151800	175361470	5030	5030	5030	5030	0
252	20231114	151700	175361470	5030	5030	5030	5030	40
253	20231114	151600	175160270	5030	5030	5030	5030	94
254	20231114	151500	174687450	5020	5020	5020	5020	156
255	20231114	151400	173904330	5020	5020	5020	5020	0
256	20231114	151300	173904330	5020	5020	5020	5020	942
257	20231114	151200	169175490	5020	5020	5020	5020	0
258	20231114	151100	169175490	5020	5020	5020	5020	5
259	20231114	151000	169150390	5020	5020	5020	5020	152
260	20231114	150900	168387350	5020	5020	5020	5020	5
261	20231114	150800	168362250	5020	5010	5020	5010	2
262	20231114	150700	168352220	5020	5020	5020	5020	9
263	20231114	150600	168307040	5020	5020	5020	5020	0
264	20231114	150500	168307040	5020	5020	5020	5010	8
265	20231114	150400	168266930	5020	5020	5020	5020	100
266	20231114	150300	167764930	5010	5010	5010	5010	7
267	20231114	150200	167729860	5020	5020	5020	5020	0
268	20231114	150100	167729860	5020	5020	5020	5020	0
269	20231114	150000	167729860	5020	5000	5020	5000	2
270	20231114	145900	167719840	5020	5020	5020	5020	0
271	20231114	145800	167719840	5020	5020	5020	5020	0
272	20231114	145700	167719840	5020	5020	5020	5020	1
273	20231114	145600	167714820	5020	5020	5020	5020	0
274	20231114	145500	167714820	5020	5010	5020	5010	752
275	20231114	145400	163947290	5010	5010	5010	5010	0
276	20231114	145300	163947290	5010	5010	5010	5010	5
277	20231114	145200	163922240	5010	5010	5010	5010	0
278	20231114	145100	163922240	5010	5010	5010	5010	1
279	20231114	145000	163917230	5010	5010	5010	5010	0
280	20231114	144900	163917230	5010	5010	5010	5010	0
281	20231114	144800	163917230	5010	5010	5010	5010	0
282	20231114	144700	163917230	5010	5010	5010	5010	0
283	20231114	144600	163917230	5010	5010	5010	5010	0
284	20231114	144500	163917230	5010	5010	5010	5010	0
285	20231114	144400	163917230	5010	5010	5010	5010	0
286	20231114	144300	163917230	5010	5010	5010	5010	0
287	20231114	144200	163917230	5010	5010	5010	5010	0
288	20231114	144100	163917230	5010	5010	5010	5010	0
289	20231114	144000	163917230	5010	5010	5010	5010	0
290	20231114	143900	163917230	5010	5010	5010	5010	0
291	20231114	143800	163917230	5010	5010	5010	5010	0
292	20231114	143700	163917230	5010	5010	5010	5010	0
293	20231114	143600	163917230	5010	5010	5010	5010	0
294	20231114	143500	163917230	5010	5010	5010	5010	0
295	20231114	143400	163917230	5010	5010	5010	5010	288
296	20231114	143300	162474350	5010	5010	5010	5010	1
297	20231114	143200	162469340	4990	4995	4995	4990	1000
298	20231114	143100	157478915	5010	5010	5010	5010	0
299	20231114	143000	157478915	5010	5010	5010	5010	0
300	20231114	142900	157478915	5010	5010	5010	5010	1
301	20231114	142800	157473905	5020	5020	5020	5020	0
302	20231114	142700	157473905	5020	5020	5020	5020	0
303	20231114	142600	157473905	5020	5020	5020	5020	0
304	20231114	142500	157473905	5020	5020	5020	5020	0
305	20231114	142400	157473905	5020	5020	5020	5020	0
306	20231114	142300	157473905	5020	5020	5020	5020	0
307	20231114	142200	157473905	5020	5020	5020	5020	0
308	20231114	142100	157473905	5020	5020	5020	5020	0
309	20231114	142000	157473905	5020	5020	5020	5020	0
310	20231114	141900	157473905	5020	5020	5020	5020	0
311	20231114	141800	157473905	5020	5020	5020	5020	0
312	20231114	141700	157473905	5020	5020	5020	5020	0
313	20231114	141600	157473905	5020	5020	5020	5020	0
314	20231114	141500	157473905	5020	5020	5020	5020	0
315	20231114	141400	157473905	5020	4995	5020	4995	1168
316	20231114	141300	151639720	5000	5000	5000	5000	133
317	20231114	141200	150974720	5000	5000	5000	5000	1500
318	20231114	141100	143474720	5000	5000	5000	5000	199
319	20231114	141000	142479720	5010	5020	5020	5010	660
320	20231114	140900	139172220	5020	5020	5020	5020	0
321	20231114	140800	139172220	5020	5020	5020	5020	0
322	20231114	140700	139172220	5020	5020	5020	5020	0
323	20231114	140600	139172220	5020	5020	5020	5020	0
324	20231114	140500	139172220	5020	5020	5020	5020	0
325	20231114	140400	139172220	5020	5020	5020	5020	10
326	20231114	140300	139122020	5030	5030	5030	5030	0
327	20231114	140200	139122020	5030	5030	5030	5030	0
328	20231114	140100	139122020	5030	5030	5030	5030	0
329	20231114	140000	139122020	5030	5030	5030	5030	0
330	20231114	135900	139122020	5030	5030	5030	5030	0
331	20231114	135800	139122020	5030	5030	5030	5030	0
332	20231114	135700	139122020	5030	5030	5030	5030	1
333	20231114	135600	139116990	5030	5030	5030	5030	0
334	20231114	135500	139116990	5030	5030	5030	5030	0
335	20231114	135400	139116990	5030	5030	5030	5030	1
336	20231114	135300	139111960	5020	5020	5020	5020	255
337	20231114	135200	137831860	5020	5020	5020	5020	0
338	20231114	135100	137831860	5020	5020	5020	5020	0
339	20231114	135000	137831860	5020	5020	5020	5020	0
340	20231114	134900	137831860	5020	5020	5020	5020	0
341	20231114	134800	137831860	5020	5020	5020	5020	0
342	20231114	134700	137831860	5020	5020	5020	5020	23
343	20231114	134600	137716400	5010	5020	5020	5010	191
344	20231114	134500	136758660	5020	5020	5020	5020	0
345	20231114	134400	136758660	5020	5020	5020	5020	0
346	20231114	134300	136758660	5020	5020	5020	5020	2
347	20231114	134200	136748620	5020	5020	5020	5020	0
348	20231114	134100	136748620	5020	5020	5020	5020	1
349	20231114	134000	136743600	5030	5030	5030	5030	1
350	20231114	133900	136738570	5030	5030	5030	5030	0
351	20231114	133800	136738570	5030	5030	5030	5030	0
352	20231114	133700	136738570	5030	5030	5030	5030	0
353	20231114	133600	136738570	5030	5030	5030	5030	100
354	20231114	133500	136235570	5030	5030	5030	5030	0
355	20231114	133400	136235570	5030	5030	5030	5030	0
356	20231114	133300	136235570	5030	5030	5030	5030	40
357	20231114	133200	136034370	5030	5030	5030	5030	0
358	20231114	133100	136034370	5030	5030	5030	5030	0
359	20231114	133000	136034370	5030	5030	5030	5030	0
360	20231114	132900	136034370	5030	5030	5030	5030	0
361	20231114	132800	136034370	5030	5030	5030	5030	0
362	20231114	132700	136034370	5030	5030	5030	5030	0
363	20231114	132600	136034370	5030	5030	5030	5030	0
364	20231114	132500	136034370	5030	5030	5030	5030	0
365	20231114	132400	136034370	5030	5030	5030	5030	1
366	20231114	132300	136029340	5020	5020	5020	5020	0
367	20231114	132200	136029340	5020	5020	5020	5020	60
368	20231114	132100	135728140	5030	5030	5030	5030	3
369	20231114	132000	135713050	5040	5040	5040	5040	0
370	20231114	131900	135713050	5040	5040	5040	5040	0
371	20231114	131800	135713050	5040	5040	5040	5040	0
372	20231114	131700	135713050	5040	5040	5040	5040	0
373	20231114	131600	135713050	5040	5040	5040	5040	0
374	20231114	131500	135713050	5040	5020	5040	5020	5465
375	20231114	131400	108260930	5020	5020	5020	5020	0
376	20231114	131300	108260930	5020	5020	5020	5020	0
377	20231114	131200	108260930	5020	5020	5020	5020	1
378	20231114	131100	108255910	5010	5010	5010	5010	0
379	20231114	131000	108255910	5010	5010	5010	5010	1900
380	20231114	130900	98736910	5010	5010	5010	5010	0
381	20231114	130800	98736910	5010	5020	5020	5010	1700
382	20231114	130700	90209910	5020	5020	5020	5020	0
383	20231114	130600	90209910	5020	5020	5020	5020	0
384	20231114	130500	90209910	5020	5020	5020	5020	0
385	20231114	130400	90209910	5020	5020	5020	5020	0
386	20231114	130300	90209910	5020	5020	5020	5020	0
387	20231114	130200	90209910	5020	5020	5020	5020	1
388	20231114	130100	90204890	5010	5010	5010	5010	0
389	20231114	130000	90204890	5010	5010	5010	5010	100
390	20231114	125900	89703890	5010	5010	5010	5010	0
391	20231114	125800	89703890	5010	5010	5010	5010	0
392	20231114	125700	89703890	5010	5010	5010	5010	0
393	20231114	125600	89703890	5010	5010	5010	5010	0
394	20231114	125500	89703890	5010	5010	5010	5010	0
395	20231114	125400	89703890	5010	5010	5010	5010	0
396	20231114	125300	89703890	5010	5010	5010	5010	0
397	20231114	125200	89703890	5010	5010	5010	5010	200
398	20231114	125100	88701890	5010	5010	5010	5010	0
399	20231114	125000	88701890	5010	5010	5010	5010	102
400	20231114	124900	88190870	5010	5010	5010	5010	43
401	20231114	124800	87975440	5010	5010	5010	5010	0
402	20231114	124700	87975440	5010	5010	5010	5010	0
403	20231114	124600	87975440	5010	5010	5010	5010	100
404	20231114	124500	87474440	5010	5010	5010	5010	0
405	20231114	124400	87474440	5010	5010	5010	5010	527
406	20231114	124300	84834170	5000	5000	5000	5000	0
407	20231114	124200	84834170	5000	5000	5000	5000	4
408	20231114	124100	84814170	5010	5010	5010	5010	105
409	20231114	124000	84288120	5000	5000	5000	5000	0
410	20231114	123900	84288120	5000	5000	5000	5000	0
411	20231114	123800	84288120	5000	5010	5010	5000	51
412	20231114	123700	84032720	5000	5000	5000	5000	0
413	20231114	123600	84032720	5000	5010	5010	5000	187
414	20231114	123500	83097670	5010	5010	5010	5010	0
415	20231114	123400	83097670	5010	5010	5010	5010	0
416	20231114	123300	83097670	5010	5010	5010	5010	0
417	20231114	123200	83097670	5010	5010	5010	5010	812
418	20231114	123100	79029550	5000	5000	5000	5000	2
419	20231114	123000	79019550	5000	5000	5000	5000	21
420	20231114	122900	78914550	5000	5000	5000	5000	50
421	20231114	122800	78664550	5000	5000	5000	5000	1000
422	20231114	122700	73664550	5000	4995	5000	4995	501
423	20231114	122600	71159555	5010	5010	5010	5010	90
424	20231114	122500	70708655	5000	5000	5000	5000	0
425	20231114	122400	70708655	5000	5000	5000	5000	50
426	20231114	122300	70458655	5010	5010	5010	5010	0
427	20231114	122200	70458655	5010	5010	5010	5010	0
428	20231114	122100	70458655	5010	5010	5010	5010	1
429	20231114	122000	70453645	5010	5010	5010	5010	4
430	20231114	121900	70433605	5010	5010	5010	5010	5
431	20231114	121800	70408555	5010	5010	5010	5010	0
432	20231114	121700	70408555	5010	5010	5010	5010	0
433	20231114	121600	70408555	5010	5010	5010	5010	1
434	20231114	121500	70403545	5010	5010	5010	5010	0
435	20231114	121400	70403545	5010	5010	5010	5010	0
436	20231114	121300	70403545	5010	5010	5010	5010	0
437	20231114	121200	70403545	5010	5010	5010	5010	0
438	20231114	121100	70403545	5010	5010	5010	5010	0
439	20231114	121000	70403545	5010	5010	5010	5010	0
440	20231114	120900	70403545	5010	5010	5010	5010	0
441	20231114	120800	70403545	5010	5010	5010	5010	0
442	20231114	120700	70403545	5010	5010	5010	5010	0
443	20231114	120600	70403545	5010	5010	5010	5010	0
444	20231114	120500	70403545	5010	5010	5010	5010	0
445	20231114	120400	70403545	5010	5010	5010	5010	0
446	20231114	120300	70403545	5010	5010	5010	5010	0
447	20231114	120200	70403545	5010	5010	5010	5010	100
448	20231114	120100	69902545	5010	5010	5010	5010	450
449	20231114	120000	67648045	5010	5010	5010	5010	0
450	20231114	115900	67648045	5010	5010	5010	5010	0
451	20231114	115800	67648045	5010	5010	5010	5010	4
452	20231114	115700	67628005	5010	5010	5010	5010	0
453	20231114	115600	67628005	5010	5010	5010	5010	0
454	20231114	115500	67628005	5010	5010	5010	5010	0
455	20231114	115400	67628005	5010	5010	5010	5010	0
456	20231114	115300	67628005	5010	5010	5010	5010	0
457	20231114	115200	67628005	5010	5010	5010	5010	0
458	20231114	115100	67628005	5010	5010	5010	5010	0
459	20231114	115000	67628005	5010	5000	5010	5000	101
460	20231114	114900	67122995	4985	5000	5000	4985	296
461	20231114	114800	65645830	5010	5010	5010	5010	0
462	20231114	114700	65645830	5010	5010	5010	5010	0
463	20231114	114600	65645830	5010	5010	5010	5010	1
464	20231114	114500	65640820	4995	4995	4995	4995	0
465	20231114	114400	65640820	4995	4995	4995	4995	0
466	20231114	114300	65640820	4995	4995	4995	4995	0
467	20231114	114200	65640820	4995	4995	4995	4995	1
468	20231114	114100	65635825	4995	5000	5000	4995	2
469	20231114	114000	65625830	4995	4995	4995	4995	0
470	20231114	113900	65625830	4995	4995	4995	4995	0
471	20231114	113800	65625830	4995	4995	4995	4995	42
472	20231114	113700	65416040	4995	4995	4995	4995	0
473	20231114	113600	65416040	4995	4995	4995	4995	0
474	20231114	113500	65416040	4995	4995	4995	4995	0
475	20231114	113400	65416040	4995	5000	5000	4995	7
476	20231114	113300	65381065	5020	5020	5020	5020	0
477	20231114	113200	65381065	5020	5020	5020	5020	0
478	20231114	113100	65381065	5020	5020	5020	5020	0
479	20231114	113000	65381065	5020	5020	5020	5020	0
480	20231114	112900	65381065	5020	5020	5020	5020	0
481	20231114	112800	65381065	5020	5020	5020	5020	0
482	20231114	112700	65381065	5020	5020	5020	5020	90
483	20231114	112600	64929265	5020	5020	5020	5020	0
484	20231114	112500	64929265	5020	5020	5020	5020	0
485	20231114	112400	64929265	5020	5020	5020	5020	0
486	20231114	112300	64929265	5020	5020	5020	5020	100
487	20231114	112200	64427265	5020	5000	5020	5000	270
488	20231114	112100	63074595	5000	5000	5000	5000	1417
489	20231114	112000	55989595	5000	5000	5000	5000	11
490	20231114	111900	55934595	5010	5000	5010	5000	101
491	20231114	111800	55429585	5000	5000	5000	5000	1
492	20231114	111700	55424585	5010	5010	5010	5010	0
493	20231114	111600	55424585	5010	5010	5010	5010	0
494	20231114	111500	55424585	5010	5010	5010	5010	0
495	20231114	111400	55424585	5010	5010	5010	5010	38
496	20231114	111300	55234205	5010	5010	5010	5010	62
497	20231114	111200	54923585	5010	5000	5010	5000	342
498	20231114	111100	53213565	5000	5000	5000	5000	300
499	20231114	111000	51713565	5010	5010	5010	5010	0
500	20231114	110900	51713565	5010	5010	5010	5010	5
501	20231114	110800	51688515	5010	5010	5010	5010	0
502	20231114	110700	51688515	5010	5010	5010	5010	231
503	20231114	110600	50531205	5010	5010	5010	5010	400
504	20231114	110500	48527205	5010	5010	5010	5010	1
505	20231114	110400	48522195	5010	5010	5010	5010	29
506	20231114	110300	48376905	5020	5020	5020	5020	0
507	20231114	110200	48376905	5020	5020	5020	5020	1
508	20231114	110100	48371885	5010	5010	5010	5010	153
509	20231114	110000	47605355	5010	5010	5010	5010	49
510	20231114	105900	47359865	5010	5010	5010	5010	0
511	20231114	105800	47359865	5010	5010	5010	5010	0
512	20231114	105700	47359865	5010	5010	5010	5010	0
513	20231114	105600	47359865	5010	5010	5010	5010	0
514	20231114	105500	47359865	5010	5010	5010	5010	20
515	20231114	105400	47259665	5020	5020	5020	5020	0
516	20231114	105300	47259665	5020	5020	5020	5020	0
517	20231114	105200	47259665	5020	5020	5020	5020	0
518	20231114	105100	47259665	5020	5020	5020	5020	0
519	20231114	105000	47259665	5020	5020	5020	5020	0
520	20231114	104900	47259665	5020	5020	5020	5020	0
521	20231114	104800	47259665	5020	5020	5020	5020	3
522	20231114	104700	47244605	5020	5000	5020	5000	131
523	20231114	104600	46588545	5000	5000	5000	5000	0
524	20231114	104500	46588545	5000	5000	5000	5000	1
525	20231114	104400	46583545	5000	5010	5010	5000	33
526	20231114	104300	46418535	5010	5010	5010	5010	3
527	20231114	104200	46403505	5010	5010	5010	5010	1
528	20231114	104100	46398495	5010	5010	5010	5010	0
529	20231114	104000	46398495	5010	5010	5010	5010	0
530	20231114	103900	46398495	5010	5010	5010	5010	0
531	20231114	103800	46398495	5010	5010	5010	5010	0
532	20231114	103700	46398495	5010	5010	5010	5010	0
533	20231114	103600	46398495	5010	5010	5010	5010	829
534	20231114	103500	42245205	5010	5010	5010	5010	1
535	20231114	103400	42240195	5000	5000	5000	5000	0
536	20231114	103300	42240195	5000	5000	5000	5000	10
537	20231114	103200	42190195	5000	5010	5010	5000	252
538	20231114	103100	40930125	5010	5010	5010	5010	0
539	20231114	103000	40930125	5010	5010	5010	5010	20
540	20231114	102900	40829925	5010	5010	5010	5010	0
541	20231114	102800	40829925	5010	5010	5010	5010	0
542	20231114	102700	40829925	5010	5010	5010	5010	0
543	20231114	102600	40829925	5010	5010	5010	5010	1
544	20231114	102500	40824915	5010	5010	5010	5010	0
545	20231114	102400	40824915	5010	5010	5010	5010	0
546	20231114	102300	40824915	5010	5010	5010	5010	0
547	20231114	102200	40824915	5010	5010	5010	5010	0
548	20231114	102100	40824915	5010	5010	5010	5010	1
549	20231114	102000	40819905	5000	5000	5000	5000	40
550	20231114	101900	40619905	5000	5000	5000	5000	27
551	20231114	101800	40484905	5010	5000	5010	5000	86
552	20231114	101700	40054895	5010	5010	5010	5010	0
553	20231114	101600	40054895	5010	5000	5010	5000	11
554	20231114	101500	39999885	5010	5010	5010	5010	0
555	20231114	101400	39999885	5010	5010	5010	5010	0
556	20231114	101300	39999885	5010	5010	5010	5010	0
557	20231114	101200	39999885	5010	5010	5010	5010	0
558	20231114	101100	39999885	5010	5010	5010	5010	34
559	20231114	101000	39829545	5000	5000	5000	5000	115
560	20231114	100900	39254545	5010	5010	5010	5010	10
561	20231114	100800	39204445	5010	5010	5010	5010	0
562	20231114	100700	39204445	5010	5010	5010	5010	0
563	20231114	100600	39204445	5010	5010	5010	5010	84
564	20231114	100500	38783605	5020	5020	5020	5020	1
565	20231114	100400	38778585	5020	5020	5020	5020	0
566	20231114	100300	38778585	5020	5020	5020	5020	28
567	20231114	100200	38638025	5020	5020	5020	5020	5
568	20231114	100100	38612925	5010	5010	5010	5010	0
569	20231114	100000	38612925	5010	5010	5010	5010	0
570	20231114	095900	38612925	5010	5010	5010	5010	0
571	20231114	095800	38612925	5010	5010	5010	5010	0
572	20231114	095700	38612925	5010	5010	5010	5010	0
573	20231114	095600	38612925	5010	5010	5010	5010	0
574	20231114	095500	38612925	5010	5010	5010	5010	10
575	20231114	095400	38562825	5010	5010	5010	5010	1
576	20231114	095300	38557815	5020	5020	5020	5020	1
577	20231114	095200	38552795	4995	5010	5010	4995	66
578	20231114	095100	38223005	5020	5020	5020	5020	0
579	20231114	095000	38223005	5020	5020	5020	5020	0
580	20231114	094900	38223005	5020	5020	5020	5020	0
581	20231114	094800	38223005	5020	5020	5020	5020	1
582	20231114	094700	38217985	5020	5000	5020	5000	355
583	20231114	094600	36442965	5010	5010	5010	5010	0
584	20231114	094500	36442965	5010	5010	5010	5010	0
585	20231114	094400	36442965	5010	5010	5010	5010	0
586	20231114	094300	36442965	5010	5010	5010	5010	1
587	20231114	094200	36437955	5010	5010	5010	5010	0
588	20231114	094100	36437955	5010	5010	5010	5010	0
589	20231114	094000	36437955	5010	5010	5010	5010	0
590	20231114	093900	36437955	5010	5010	5010	5010	344
591	20231114	093800	34714515	5010	5010	5010	5010	7
592	20231114	093700	34679445	5010	5010	5010	5010	1
593	20231114	093600	34674435	5010	5010	5010	5010	0
594	20231114	093500	34674435	5010	5010	5010	5010	101
595	20231114	093400	34168425	5010	5010	5010	5010	112
596	20231114	093300	33607305	5010	5010	5010	5000	70
597	20231114	093200	33256705	5000	4995	5000	4995	154
598	20231114	093100	32486755	4995	4995	4995	4995	19
599	20231114	093000	32391850	4995	4995	4995	4995	1
600	20231114	092900	32386855	4985	4985	4985	4985	0
601	20231114	092800	32386855	4985	4985	4985	4985	0
602	20231114	092700	32386855	4985	5000	5000	4985	11
603	20231114	092600	32331870	5000	5000	5000	5000	0
604	20231114	092500	32331870	5000	5000	5000	5000	0
605	20231114	092400	32331870	5000	5000	5000	5000	0
606	20231114	092300	32331870	5000	5000	5000	5000	0
607	20231114	092200	32331870	5000	5000	5000	5000	206
608	20231114	092100	31301870	5000	5000	5000	5000	300
609	20231114	092000	29801870	5010	5010	5010	5010	4
610	20231114	091900	29781830	5000	5000	5000	5000	100
611	20231114	091800	29281830	5010	5000	5010	5000	166
612	20231114	091700	28451820	5000	4990	5000	4990	2090
613	20231114	091600	18014350	4985	4985	4985	4985	0
614	20231114	091500	18014350	4985	4985	4985	4985	10
615	20231114	091400	17964500	4985	4990	4990	4985	32
616	20231114	091300	17804880	4995	4995	4995	4995	1
617	20231114	091200	17799885	4985	4985	4985	4985	73
618	20231114	091100	17435980	4995	4995	4995	4995	0
619	20231114	091000	17435980	4995	4995	4995	4995	1
620	20231114	090900	17430985	5000	4995	5000	4995	136
621	20231114	090800	16751440	5000	5000	5000	5000	0
622	20231114	090700	16751440	5000	4995	5000	4995	12
623	20231114	090600	16691495	4995	4980	4995	4980	768
624	20231114	090500	12859525	4975	4975	4975	4975	524
625	20231114	090400	10252625	4975	4975	4975	4975	2
626	20231114	090300	10242675	4975	4970	4975	4955	5
627	20231114	090200	10217850	4975	4970	4975	4970	101
628	20231114	090100	9715875	4970	4970	4970	4970	27
629	20231114	090000	9581685	4970	4925	4970	4925	1939