KissMeData/333620/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	210800	138115580	9970	9970	9970	9970	467
3	20231114	210700	138115580	9970	9970	9970	9970	0
4	20231114	210600	138115580	9970	9970	9970	9970	0
5	20231114	210500	138115580	9970	9970	9970	9970	0
6	20231114	210400	138115580	9970	9970	9970	9970	0
7	20231114	210300	138115580	9970	9970	9970	9970	0
8	20231114	210200	138115580	9970	9970	9970	9970	0
9	20231114	210100	138115580	9970	9970	9970	9970	0
10	20231114	210000	138115580	9970	9970	9970	9970	0
11	20231114	205900	138115580	9970	9970	9970	9970	0
12	20231114	205800	138115580	9970	9970	9970	9970	0
13	20231114	205700	138115580	9970	9970	9970	9970	0
14	20231114	205600	138115580	9970	9970	9970	9970	0
15	20231114	205500	138115580	9970	9970	9970	9970	0
16	20231114	205400	138115580	9970	9970	9970	9970	0
17	20231114	205300	138115580	9970	9970	9970	9970	0
18	20231114	205200	138115580	9970	9970	9970	9970	0
19	20231114	205100	138115580	9970	9970	9970	9970	0
20	20231114	205000	138115580	9970	9970	9970	9970	0
21	20231114	204900	138115580	9970	9970	9970	9970	0
22	20231114	204800	138115580	9970	9970	9970	9970	0
23	20231114	204700	138115580	9970	9970	9970	9970	0
24	20231114	204600	138115580	9970	9970	9970	9970	0
25	20231114	204500	138115580	9970	9970	9970	9970	0
26	20231114	204400	138115580	9970	9970	9970	9970	0
27	20231114	204300	138115580	9970	9970	9970	9970	0
28	20231114	204200	138115580	9970	9970	9970	9970	0
29	20231114	204100	138115580	9970	9970	9970	9970	0
30	20231114	204000	138115580	9970	9970	9970	9970	0
31	20231114	203900	138115580	9970	9970	9970	9970	0
32	20231114	203800	138115580	9970	9970	9970	9970	467
33	20231114	203700	138115580	9970	9970	9970	9970	0
34	20231114	203600	138115580	9970	9970	9970	9970	0
35	20231114	203500	138115580	9970	9970	9970	9970	0
36	20231114	203400	138115580	9970	9970	9970	9970	0
37	20231114	203300	138115580	9970	9970	9970	9970	0
38	20231114	203200	138115580	9970	9970	9970	9970	0
39	20231114	203100	138115580	9970	9970	9970	9970	0
40	20231114	203000	138115580	9970	9970	9970	9970	0
41	20231114	202900	138115580	9970	9970	9970	9970	0
42	20231114	202800	138115580	9970	9970	9970	9970	0
43	20231114	202700	138115580	9970	9970	9970	9970	0
44	20231114	202600	138115580	9970	9970	9970	9970	0
45	20231114	202500	138115580	9970	9970	9970	9970	0
46	20231114	202400	138115580	9970	9970	9970	9970	0
47	20231114	202300	138115580	9970	9970	9970	9970	0
48	20231114	202200	138115580	9970	9970	9970	9970	0
49	20231114	202100	138115580	9970	9970	9970	9970	0
50	20231114	202000	138115580	9970	9970	9970	9970	0
51	20231114	201900	138115580	9970	9970	9970	9970	0
52	20231114	201800	138115580	9970	9970	9970	9970	0
53	20231114	201700	138115580	9970	9970	9970	9970	0
54	20231114	201600	138115580	9970	9970	9970	9970	0
55	20231114	201500	138115580	9970	9970	9970	9970	0
56	20231114	201400	138115580	9970	9970	9970	9970	0
57	20231114	201300	138115580	9970	9970	9970	9970	0
58	20231114	201200	138115580	9970	9970	9970	9970	0
59	20231114	201100	138115580	9970	9970	9970	9970	0
60	20231114	201000	138115580	9970	9970	9970	9970	0
61	20231114	200900	138115580	9970	9970	9970	9970	0
62	20231114	200800	138115580	9970	9970	9970	9970	467
63	20231114	200700	138115580	9970	9970	9970	9970	0
64	20231114	200600	138115580	9970	9970	9970	9970	0
65	20231114	200500	138115580	9970	9970	9970	9970	0
66	20231114	200400	138115580	9970	9970	9970	9970	0
67	20231114	200300	138115580	9970	9970	9970	9970	0
68	20231114	200200	138115580	9970	9970	9970	9970	0
69	20231114	200100	138115580	9970	9970	9970	9970	0
70	20231114	200000	138115580	9970	9970	9970	9970	0
71	20231114	195900	138115580	9970	9970	9970	9970	0
72	20231114	195800	138115580	9970	9970	9970	9970	0
73	20231114	195700	138115580	9970	9970	9970	9970	0
74	20231114	195600	138115580	9970	9970	9970	9970	0
75	20231114	195500	138115580	9970	9970	9970	9970	0
76	20231114	195400	138115580	9970	9970	9970	9970	0
77	20231114	195300	138115580	9970	9970	9970	9970	0
78	20231114	195200	138115580	9970	9970	9970	9970	0
79	20231114	195100	138115580	9970	9970	9970	9970	0
80	20231114	195000	138115580	9970	9970	9970	9970	0
81	20231114	194900	138115580	9970	9970	9970	9970	0
82	20231114	194800	138115580	9970	9970	9970	9970	0
83	20231114	194700	138115580	9970	9970	9970	9970	0
84	20231114	194600	138115580	9970	9970	9970	9970	0
85	20231114	194500	138115580	9970	9970	9970	9970	0
86	20231114	194400	138115580	9970	9970	9970	9970	0
87	20231114	194300	138115580	9970	9970	9970	9970	0
88	20231114	194200	138115580	9970	9970	9970	9970	0
89	20231114	194100	138115580	9970	9970	9970	9970	0
90	20231114	194000	138115580	9970	9970	9970	9970	0
91	20231114	193900	138115580	9970	9970	9970	9970	0
92	20231114	193800	138115580	9970	9970	9970	9970	467
93	20231114	193700	138115580	9970	9970	9970	9970	0
94	20231114	193600	138115580	9970	9970	9970	9970	0
95	20231114	193500	138115580	9970	9970	9970	9970	0
96	20231114	193400	138115580	9970	9970	9970	9970	0
97	20231114	193300	138115580	9970	9970	9970	9970	0
98	20231114	193200	138115580	9970	9970	9970	9970	0
99	20231114	193100	138115580	9970	9970	9970	9970	0
100	20231114	193000	138115580	9970	9970	9970	9970	0
101	20231114	192900	138115580	9970	9970	9970	9970	0
102	20231114	192800	138115580	9970	9970	9970	9970	0
103	20231114	192700	138115580	9970	9970	9970	9970	0
104	20231114	192600	138115580	9970	9970	9970	9970	0
105	20231114	192500	138115580	9970	9970	9970	9970	0
106	20231114	192400	138115580	9970	9970	9970	9970	0
107	20231114	192300	138115580	9970	9970	9970	9970	0
108	20231114	192200	138115580	9970	9970	9970	9970	0
109	20231114	192100	138115580	9970	9970	9970	9970	0
110	20231114	192000	138115580	9970	9970	9970	9970	0
111	20231114	191900	138115580	9970	9970	9970	9970	0
112	20231114	191800	138115580	9970	9970	9970	9970	0
113	20231114	191700	138115580	9970	9970	9970	9970	0
114	20231114	191600	138115580	9970	9970	9970	9970	0
115	20231114	191500	138115580	9970	9970	9970	9970	0
116	20231114	191400	138115580	9970	9970	9970	9970	0
117	20231114	191300	138115580	9970	9970	9970	9970	0
118	20231114	191200	138115580	9970	9970	9970	9970	0
119	20231114	191100	138115580	9970	9970	9970	9970	0
120	20231114	191000	138115580	9970	9970	9970	9970	0
121	20231114	190900	138115580	9970	9970	9970	9970	0
122	20231114	190800	138115580	9970	9970	9970	9970	467
123	20231114	190700	138115580	9970	9970	9970	9970	0
124	20231114	190600	138115580	9970	9970	9970	9970	0
125	20231114	190500	138115580	9970	9970	9970	9970	0
126	20231114	190400	138115580	9970	9970	9970	9970	0
127	20231114	190300	138115580	9970	9970	9970	9970	0
128	20231114	190200	138115580	9970	9970	9970	9970	0
129	20231114	190100	138115580	9970	9970	9970	9970	0
130	20231114	190000	138115580	9970	9970	9970	9970	0
131	20231114	185900	138115580	9970	9970	9970	9970	0
132	20231114	185800	138115580	9970	9970	9970	9970	0
133	20231114	185700	138115580	9970	9970	9970	9970	0
134	20231114	185600	138115580	9970	9970	9970	9970	0
135	20231114	185500	138115580	9970	9970	9970	9970	0
136	20231114	185400	138115580	9970	9970	9970	9970	0
137	20231114	185300	138115580	9970	9970	9970	9970	0
138	20231114	185200	138115580	9970	9970	9970	9970	0
139	20231114	185100	138115580	9970	9970	9970	9970	0
140	20231114	185000	138115580	9970	9970	9970	9970	0
141	20231114	184900	138115580	9970	9970	9970	9970	0
142	20231114	184800	138115580	9970	9970	9970	9970	0
143	20231114	184700	138115580	9970	9970	9970	9970	0
144	20231114	184600	138115580	9970	9970	9970	9970	0
145	20231114	184500	138115580	9970	9970	9970	9970	0
146	20231114	184400	138115580	9970	9970	9970	9970	0
147	20231114	184300	138115580	9970	9970	9970	9970	0
148	20231114	184200	138115580	9970	9970	9970	9970	0
149	20231114	184100	138115580	9970	9970	9970	9970	0
150	20231114	184000	138115580	9970	9970	9970	9970	0
151	20231114	183900	138115580	9970	9970	9970	9970	0
152	20231114	183800	138115580	9970	9970	9970	9970	467
153	20231114	183700	138115580	9970	9970	9970	9970	0
154	20231114	183600	138115580	9970	9970	9970	9970	0
155	20231114	183500	138115580	9970	9970	9970	9970	0
156	20231114	183400	138115580	9970	9970	9970	9970	0
157	20231114	183300	138115580	9970	9970	9970	9970	0
158	20231114	183200	138115580	9970	9970	9970	9970	0
159	20231114	183100	138115580	9970	9970	9970	9970	0
160	20231114	183000	138115580	9970	9970	9970	9970	0
161	20231114	182900	138115580	9970	9970	9970	9970	0
162	20231114	182800	138115580	9970	9970	9970	9970	0
163	20231114	182700	138115580	9970	9970	9970	9970	0
164	20231114	182600	138115580	9970	9970	9970	9970	0
165	20231114	182500	138115580	9970	9970	9970	9970	0
166	20231114	182400	138115580	9970	9970	9970	9970	0
167	20231114	182300	138115580	9970	9970	9970	9970	0
168	20231114	182200	138115580	9970	9970	9970	9970	0
169	20231114	182100	138115580	9970	9970	9970	9970	0
170	20231114	182000	138115580	9970	9970	9970	9970	0
171	20231114	181900	138115580	9970	9970	9970	9970	0
172	20231114	181800	138115580	9970	9970	9970	9970	0
173	20231114	181700	138115580	9970	9970	9970	9970	0
174	20231114	181600	138115580	9970	9970	9970	9970	0
175	20231114	181500	138115580	9970	9970	9970	9970	0
176	20231114	181400	138115580	9970	9970	9970	9970	0
177	20231114	181300	138115580	9970	9970	9970	9970	0
178	20231114	181200	138115580	9970	9970	9970	9970	0
179	20231114	181100	138115580	9970	9970	9970	9970	0
180	20231114	181000	138115580	9970	9970	9970	9970	0
181	20231114	180900	138115580	9970	9970	9970	9970	0
182	20231114	180800	138115580	9970	9970	9970	9970	467
183	20231114	180700	138115580	9970	9970	9970	9970	0
184	20231114	180600	138115580	9970	9970	9970	9970	0
185	20231114	180500	138115580	9970	9970	9970	9970	0
186	20231114	180400	138115580	9970	9970	9970	9970	0
187	20231114	180300	138115580	9970	9970	9970	9970	0
188	20231114	180200	138115580	9970	9970	9970	9970	0
189	20231114	180100	138115580	9970	9970	9970	9970	0
190	20231114	180000	138115580	9970	9970	9970	9970	0
191	20231114	175900	138115580	9970	9970	9970	9970	0
192	20231114	175800	138115580	9970	9970	9970	9970	0
193	20231114	175700	138115580	9970	9970	9970	9970	0
194	20231114	175600	138115580	9970	9970	9970	9970	0
195	20231114	175500	138115580	9970	9970	9970	9970	0
196	20231114	175400	138115580	9970	9970	9970	9970	0
197	20231114	175300	138115580	9970	9970	9970	9970	0
198	20231114	175200	138115580	9970	9970	9970	9970	0
199	20231114	175100	138115580	9970	9970	9970	9970	0
200	20231114	175000	138115580	9970	9970	9970	9970	0
201	20231114	174900	138115580	9970	9970	9970	9970	0
202	20231114	174800	138115580	9970	9970	9970	9970	0
203	20231114	174700	138115580	9970	9970	9970	9970	0
204	20231114	174600	138115580	9970	9970	9970	9970	0
205	20231114	174500	138115580	9970	9970	9970	9970	0
206	20231114	174400	138115580	9970	9970	9970	9970	0
207	20231114	174300	138115580	9970	9970	9970	9970	0
208	20231114	174200	138115580	9970	9970	9970	9970	0
209	20231114	174100	138115580	9970	9970	9970	9970	0
210	20231114	174000	138115580	9970	9970	9970	9970	0
211	20231114	173900	138115580	9970	9970	9970	9970	0
212	20231114	173800	138115580	9970	9970	9970	9970	467
213	20231114	173700	138115580	9970	9970	9970	9970	0
214	20231114	173600	138115580	9970	9970	9970	9970	0
215	20231114	173500	138115580	9970	9970	9970	9970	0
216	20231114	173400	138115580	9970	9970	9970	9970	0
217	20231114	173300	138115580	9970	9970	9970	9970	0
218	20231114	173200	138115580	9970	9970	9970	9970	0
219	20231114	173100	138115580	9970	9970	9970	9970	0
220	20231114	173000	138115580	9970	9970	9970	9970	0
221	20231114	172900	138115580	9970	9970	9970	9970	0
222	20231114	172800	138115580	9970	9970	9970	9970	0
223	20231114	172700	138115580	9970	9970	9970	9970	0
224	20231114	172600	138115580	9970	9970	9970	9970	0
225	20231114	172500	138115580	9970	9970	9970	9970	0
226	20231114	172400	138115580	9970	9970	9970	9970	0
227	20231114	172300	138115580	9970	9970	9970	9970	0
228	20231114	172200	138115580	9970	9970	9970	9970	0
229	20231114	172100	138115580	9970	9970	9970	9970	0
230	20231114	172000	138115580	9970	9970	9970	9970	0
231	20231114	171900	138115580	9970	9970	9970	9970	0
232	20231114	171800	138115580	9970	9970	9970	9970	0
233	20231114	171700	138115580	9970	9970	9970	9970	0
234	20231114	171600	138115580	9970	9970	9970	9970	0
235	20231114	171500	138115580	9970	9970	9970	9970	0
236	20231114	171400	138115580	9970	9970	9970	9970	0
237	20231114	171300	138115580	9970	9970	9970	9970	0
238	20231114	171200	138115580	9970	9970	9970	9970	0
239	20231114	171100	138115580	9970	9970	9970	9970	0
240	20231114	171000	138115580	9970	9970	9970	9970	0
241	20231114	170900	138115580	9970	9970	9970	9970	0
242	20231114	170800	138115580	9970	9970	9970	9970	467
243	20231114	170700	138115580	9970	9970	9970	9970	0
244	20231114	170600	138115580	9970	9970	9970	9970	0
245	20231114	170500	138115580	9970	9970	9970	9970	0
246	20231114	170400	138115580	9970	9970	9970	9970	0
247	20231114	170300	138115580	9970	9970	9970	9970	0
248	20231114	170200	138115580	9970	9970	9970	9970	0
249	20231114	170100	138115580	9970	9970	9970	9970	0
250	20231114	170000	138115580	9970	9970	9970	9970	0
251	20231114	165900	138115580	9970	9970	9970	9970	0
252	20231114	165800	138115580	9970	9970	9970	9970	0
253	20231114	165700	138115580	9970	9970	9970	9970	0
254	20231114	165600	138115580	9970	9970	9970	9970	0
255	20231114	165500	138115580	9970	9970	9970	9970	0
256	20231114	165400	138115580	9970	9970	9970	9970	0
257	20231114	165300	138115580	9970	9970	9970	9970	0
258	20231114	165200	138115580	9970	9970	9970	9970	0
259	20231114	165100	138115580	9970	9970	9970	9970	0
260	20231114	165000	138115580	9970	9970	9970	9970	0
261	20231114	164900	138115580	9970	9970	9970	9970	0
262	20231114	164800	138115580	9970	9970	9970	9970	0
263	20231114	164700	138115580	9970	9970	9970	9970	0
264	20231114	164600	138115580	9970	9970	9970	9970	0
265	20231114	164500	138115580	9970	9970	9970	9970	0
266	20231114	164400	138115580	9970	9970	9970	9970	0
267	20231114	164300	138115580	9970	9970	9970	9970	0
268	20231114	164200	138115580	9970	9970	9970	9970	0
269	20231114	164100	138115580	9970	9970	9970	9970	0
270	20231114	164000	138115580	9970	9970	9970	9970	0
271	20231114	163900	138115580	9970	9970	9970	9970	0
272	20231114	163800	138115580	9970	9970	9970	9970	467
273	20231114	163700	138115580	9970	9970	9970	9970	0
274	20231114	163600	138115580	9970	9970	9970	9970	0
275	20231114	163500	138115580	9970	9970	9970	9970	0
276	20231114	163400	138115580	9970	9970	9970	9970	0
277	20231114	163300	138115580	9970	9970	9970	9970	0
278	20231114	163200	138115580	9970	9970	9970	9970	0
279	20231114	163100	138115580	9970	9970	9970	9970	0
280	20231114	163000	138115580	9970	9970	9970	9970	0
281	20231114	162900	138115580	9970	9970	9970	9970	0
282	20231114	162800	138115580	9970	9970	9970	9970	0
283	20231114	162700	138115580	9970	9970	9970	9970	0
284	20231114	162600	138115580	9970	9970	9970	9970	0
285	20231114	162500	138115580	9970	9970	9970	9970	0
286	20231114	162400	138115580	9970	9970	9970	9970	0
287	20231114	162300	138115580	9970	9970	9970	9970	0
288	20231114	162200	138115580	9970	9970	9970	9970	0
289	20231114	162100	138115580	9970	9970	9970	9970	0
290	20231114	162000	138115580	9970	9970	9970	9970	0
291	20231114	161900	138115580	9970	9970	9970	9970	0
292	20231114	161800	138115580	9970	9970	9970	9970	0
293	20231114	161700	138115580	9970	9970	9970	9970	0
294	20231114	161600	138115580	9970	9970	9970	9970	0
295	20231114	161500	138115580	9970	9970	9970	9970	0
296	20231114	161400	138115580	9970	9970	9970	9970	0
297	20231114	161300	138115580	9970	9970	9970	9970	0
298	20231114	161200	138115580	9970	9970	9970	9970	0
299	20231114	161100	138115580	9970	9970	9970	9970	0
300	20231114	161000	138115580	9970	9970	9970	9970	0
301	20231114	160900	138115580	9970	9970	9970	9970	0
302	20231114	160800	138115580	9970	9970	9970	9970	467
303	20231114	160700	138115580	9970	9970	9970	9970	0
304	20231114	160600	138115580	9970	9970	9970	9970	0
305	20231114	160500	138115580	9970	9970	9970	9970	0
306	20231114	160400	138115580	9970	9970	9970	9970	0
307	20231114	160300	138115580	9970	9970	9970	9970	0
308	20231114	160200	138115580	9970	9970	9970	9970	0
309	20231114	160100	138115580	9970	9970	9970	9970	0
310	20231114	160000	138115580	9970	9970	9970	9970	0
311	20231114	155900	138115580	9970	9970	9970	9970	0
312	20231114	155800	138115580	9970	9970	9970	9970	0
313	20231114	155700	138115580	9970	9970	9970	9970	0
314	20231114	155600	138115580	9970	9970	9970	9970	0
315	20231114	155500	138115580	9970	9970	9970	9970	0
316	20231114	155400	138115580	9970	9970	9970	9970	0
317	20231114	155300	138115580	9970	9970	9970	9970	0
318	20231114	155200	138115580	9970	9970	9970	9970	0
319	20231114	155100	138115580	9970	9970	9970	9970	0
320	20231114	155000	138115580	9970	9970	9970	9970	0
321	20231114	154900	138115580	9970	9970	9970	9970	0
322	20231114	154800	138115580	9970	9970	9970	9970	0
323	20231114	154700	138115580	9970	9970	9970	9970	0
324	20231114	154600	138115580	9970	9970	9970	9970	0
325	20231114	154500	138115580	9970	9970	9970	9970	0
326	20231114	154400	138115580	9970	9970	9970	9970	0
327	20231114	154300	138115580	9970	9970	9970	9970	0
328	20231114	154200	138115580	9970	9970	9970	9970	0
329	20231114	154100	138115580	9970	9970	9970	9970	0
330	20231114	154000	138115580	9970	9970	9970	9970	0
331	20231114	153900	138115580	9970	9970	9970	9970	0
332	20231114	153800	138115580	9970	9970	9970	9970	467
333	20231114	153700	138115580	9970	9970	9970	9970	0
334	20231114	153600	138115580	9970	9970	9970	9970	0
335	20231114	153500	138115580	9970	9970	9970	9970	0
336	20231114	153400	138115580	9970	9970	9970	9970	0
337	20231114	153300	138115580	9970	9970	9970	9970	0
338	20231114	153200	138115580	9970	9970	9970	9970	0
339	20231114	153100	138115580	9970	9970	9970	9970	0
340	20231114	153000	138115580	9970	9970	9970	9970	467
341	20231114	152900	133459590	9950	9950	9950	9950	0
342	20231114	152800	133459590	9950	9950	9950	9950	0
343	20231114	152700	133459590	9950	9950	9950	9950	0
344	20231114	152600	133459590	9950	9950	9950	9950	0
345	20231114	152500	133459590	9950	9950	9950	9950	0
346	20231114	152400	133459590	9950	9950	9950	9950	0
347	20231114	152300	133459590	9950	9950	9950	9950	0
348	20231114	152200	133459590	9950	9950	9950	9950	0
349	20231114	152100	133459590	9950	9950	9950	9950	0
350	20231114	152000	133459590	9950	9950	9950	9950	0
351	20231114	151900	133459590	9950	9950	9950	9950	45
352	20231114	151800	133011840	9940	9940	9940	9940	0
353	20231114	151700	133011840	9940	9940	9940	9940	0
354	20231114	151600	133011840	9940	9940	9940	9940	0
355	20231114	151500	133011840	9940	9940	9940	9940	0
356	20231114	151400	133011840	9940	9940	9940	9940	0
357	20231114	151300	133011840	9940	9940	9940	9940	0
358	20231114	151200	133011840	9940	9940	9940	9940	0
359	20231114	151100	133011840	9940	9940	9940	9940	135
360	20231114	151000	131669940	9940	9940	9940	9940	2
361	20231114	150900	131650060	9940	9940	9940	9940	1
362	20231114	150800	131640120	9940	9940	9940	9940	5
363	20231114	150700	131590420	9930	9930	9930	9930	0
364	20231114	150600	131590420	9930	9930	9930	9930	0
365	20231114	150500	131590420	9930	9940	9940	9930	200
366	20231114	150400	129604140	9940	9940	9940	9940	0
367	20231114	150300	129604140	9940	9940	9940	9940	0
368	20231114	150200	129604140	9940	9940	9940	9940	0
369	20231114	150100	129604140	9940	9940	9940	9940	0
370	20231114	150000	129604140	9940	9940	9940	9940	0
371	20231114	145900	129604140	9940	9940	9940	9940	2
372	20231114	145800	129584260	9960	9960	9960	9960	3
373	20231114	145700	129554380	9950	9950	9950	9950	110
374	20231114	145600	128459880	9950	9950	9950	9950	10
375	20231114	145500	128360380	9950	9950	9950	9950	0
376	20231114	145400	128360380	9950	9950	9950	9950	0
377	20231114	145300	128360380	9950	9950	9950	9950	100
378	20231114	145200	127365380	9950	9950	9950	9950	0
379	20231114	145100	127365380	9950	9950	9950	9950	0
380	20231114	145000	127365380	9950	9950	9950	9950	50
381	20231114	144900	126867880	9950	9950	9950	9950	0
382	20231114	144800	126867880	9950	9950	9950	9950	0
383	20231114	144700	126867880	9950	9950	9950	9950	20
384	20231114	144600	126668880	9900	9900	9900	9900	0
385	20231114	144500	126668880	9900	9900	9900	9900	0
386	20231114	144400	126668880	9900	9900	9900	9900	0
387	20231114	144300	126668880	9900	9900	9900	9900	0
388	20231114	144200	126668880	9900	9900	9900	9900	0
389	20231114	144100	126668880	9900	9900	9900	9900	0
390	20231114	144000	126668880	9900	9900	9900	9900	0
391	20231114	143900	126668880	9900	9900	9900	9900	0
392	20231114	143800	126668880	9900	9900	9900	9900	30
393	20231114	143700	126371880	9900	9900	9900	9900	0
394	20231114	143600	126371880	9900	9900	9900	9900	0
395	20231114	143500	126371880	9900	9900	9900	9900	0
396	20231114	143400	126371880	9900	9900	9900	9900	0
397	20231114	143300	126371880	9900	9900	9900	9900	0
398	20231114	143200	126371880	9900	9900	9900	9900	0
399	20231114	143100	126371880	9900	9900	9900	9900	0
400	20231114	143000	126371880	9900	9900	9900	9900	0
401	20231114	142900	126371880	9900	9900	9900	9900	0
402	20231114	142800	126371880	9900	9900	9900	9900	0
403	20231114	142700	126371880	9900	9910	9910	9900	200
404	20231114	142600	124389910	9910	9910	9910	9910	0
405	20231114	142500	124389910	9910	9910	9910	9910	0
406	20231114	142400	124389910	9910	9910	9910	9910	0
407	20231114	142300	124389910	9910	9910	9910	9910	0
408	20231114	142200	124389910	9910	9910	9910	9910	0
409	20231114	142100	124389910	9910	9910	9910	9910	1
410	20231114	142000	124380000	9890	9890	9890	9890	0
411	20231114	141900	124380000	9890	9890	9890	9890	0
412	20231114	141800	124380000	9890	9890	9890	9890	0
413	20231114	141700	124380000	9890	9890	9890	9890	0
414	20231114	141600	124380000	9890	9890	9890	9890	0
415	20231114	141500	124380000	9890	9890	9890	9890	0
416	20231114	141400	124380000	9890	9890	9890	9890	0
417	20231114	141300	124380000	9890	9890	9890	9890	0
418	20231114	141200	124380000	9890	9890	9890	9890	100
419	20231114	141100	123391000	9890	9890	9890	9890	0
420	20231114	141000	123391000	9890	9890	9890	9890	0
421	20231114	140900	123391000	9890	9890	9890	9890	0
422	20231114	140800	123391000	9890	9890	9890	9890	0
423	20231114	140700	123391000	9890	9890	9890	9890	2
424	20231114	140600	123371220	9900	9940	9940	9900	1758
425	20231114	140500	105956490	9950	9950	9950	9950	0
426	20231114	140400	105956490	9950	9950	9950	9950	2
427	20231114	140300	105936590	9940	9940	9940	9940	0
428	20231114	140200	105936590	9940	9940	9940	9940	0
429	20231114	140100	105936590	9940	9940	9940	9940	1
430	20231114	140000	105926650	9960	9960	9960	9960	0
431	20231114	135900	105926650	9960	9960	9960	9960	0
432	20231114	135800	105926650	9960	9960	9960	9960	1
433	20231114	135700	105916690	9900	9900	9900	9900	1
434	20231114	135600	105906790	9890	9890	9890	9890	1
435	20231114	135500	105896900	9890	9890	9890	9890	1
436	20231114	135400	105887010	9980	9980	9980	9980	0
437	20231114	135300	105887010	9980	9980	9980	9980	0
438	20231114	135200	105887010	9980	9920	9980	9900	717
439	20231114	135100	98768130	9900	9960	9960	9900	930
440	20231114	135000	89539980	9980	9980	9980	9980	0
441	20231114	134900	89539980	9980	9980	9980	9980	0
442	20231114	134800	89539980	9980	9980	9980	9980	196
443	20231114	134700	87583900	9960	9960	9960	9960	0
444	20231114	134600	87583900	9960	9960	9960	9960	0
445	20231114	134500	87583900	9960	9960	9960	9960	2
446	20231114	134400	87563980	9980	9980	9980	9980	0
447	20231114	134300	87563980	9980	9980	9980	9980	15
448	20231114	134200	87414280	9980	9980	9980	9980	0
449	20231114	134100	87414280	9980	9980	9980	9980	1
450	20231114	134000	87404300	9990	9990	9990	9990	0
451	20231114	133900	87404300	9990	9990	9990	9990	0
452	20231114	133800	87404300	9990	9990	9990	9990	0
453	20231114	133700	87404300	9990	9990	9990	9990	90
454	20231114	133600	86505200	9980	9980	9980	9980	20
455	20231114	133500	86305600	9980	9980	9980	9980	0
456	20231114	133400	86305600	9980	9980	9980	9980	1
457	20231114	133300	86295620	9980	9980	9980	9980	0
458	20231114	133200	86295620	9980	9980	9980	9980	0
459	20231114	133100	86295620	9980	9980	9980	9980	0
460	20231114	133000	86295620	9980	9980	9980	9980	0
461	20231114	132900	86295620	9980	9980	9980	9980	0
462	20231114	132800	86295620	9980	9980	9980	9980	0
463	20231114	132700	86295620	9980	9980	9980	9980	0
464	20231114	132600	86295620	9980	9980	9980	9980	0
465	20231114	132500	86295620	9980	9980	9980	9980	0
466	20231114	132400	86295620	9980	9980	9980	9980	0
467	20231114	132300	86295620	9980	9980	9980	9980	0
468	20231114	132200	86295620	9980	9980	9980	9980	0
469	20231114	132100	86295620	9980	9980	9980	9980	6
470	20231114	132000	86235740	9980	9980	9980	9980	1
471	20231114	131900	86225760	9980	9980	9980	9980	0
472	20231114	131800	86225760	9980	9980	9980	9980	0
473	20231114	131700	86225760	9980	9980	9980	9980	0
474	20231114	131600	86225760	9980	9980	9980	9980	2
475	20231114	131500	86205800	9980	9980	9980	9980	0
476	20231114	131400	86205800	9980	9980	9980	9980	0
477	20231114	131300	86205800	9980	9980	9980	9980	0
478	20231114	131200	86205800	9980	9980	9980	9980	20
479	20231114	131100	86006200	9980	9980	9980	9980	10
480	20231114	131000	85906400	9990	9990	9990	9990	0
481	20231114	130900	85906400	9990	9990	9990	9990	0
482	20231114	130800	85906400	9990	9990	9990	9990	0
483	20231114	130700	85906400	9990	9990	9990	9990	0
484	20231114	130600	85906400	9990	9990	9990	9990	0
485	20231114	130500	85906400	9990	9990	9990	9990	0
486	20231114	130400	85906400	9990	9990	9990	9990	0
487	20231114	130300	85906400	9990	9990	9990	9990	0
488	20231114	130200	85906400	9990	9990	9990	9990	0
489	20231114	130100	85906400	9990	9990	9990	9990	0
490	20231114	130000	85906400	9990	9990	9990	9990	0
491	20231114	125900	85906400	9990	9990	9990	9990	8
492	20231114	125800	85826480	9940	9940	9940	9940	0
493	20231114	125700	85826480	9940	9940	9940	9940	0
494	20231114	125600	85826480	9940	9940	9940	9940	0
495	20231114	125500	85826480	9940	9940	9940	9940	0
496	20231114	125400	85826480	9940	9940	9940	9940	0
497	20231114	125300	85826480	9940	9940	9940	9940	0
498	20231114	125200	85826480	9940	9940	9940	9940	0
499	20231114	125100	85826480	9940	9940	9940	9940	0
500	20231114	125000	85826480	9940	9940	9940	9940	0
501	20231114	124900	85826480	9940	9940	9940	9940	0
502	20231114	124800	85826480	9940	9940	9940	9940	0
503	20231114	124700	85826480	9940	9940	9940	9940	0
504	20231114	124600	85826480	9940	9960	9960	9940	125
505	20231114	124500	84583080	9960	9960	9960	9960	0
506	20231114	124400	84583080	9960	9960	9960	9960	0
507	20231114	124300	84583080	9960	9960	9960	9960	0
508	20231114	124200	84583080	9960	9960	9960	9960	0
509	20231114	124100	84583080	9960	9960	9960	9960	0
510	20231114	124000	84583080	9960	9960	9960	9960	0
511	20231114	123900	84583080	9960	9960	9960	9960	0
512	20231114	123800	84583080	9960	9960	9960	9960	0
513	20231114	123700	84583080	9960	9960	9960	9960	0
514	20231114	123600	84583080	9960	9960	9960	9960	0
515	20231114	123500	84583080	9960	9960	9960	9960	0
516	20231114	123400	84583080	9960	9960	9960	9960	0
517	20231114	123300	84583080	9960	9960	9960	9960	0
518	20231114	123200	84583080	9960	9960	9960	9960	0
519	20231114	123100	84583080	9960	9960	9960	9960	0
520	20231114	123000	84583080	9960	9960	9960	9960	0
521	20231114	122900	84583080	9960	9960	9960	9960	0
522	20231114	122800	84583080	9960	9960	9960	9960	0
523	20231114	122700	84583080	9960	9960	9960	9960	0
524	20231114	122600	84583080	9960	9960	9960	9960	0
525	20231114	122500	84583080	9960	9960	9960	9960	0
526	20231114	122400	84583080	9960	9980	9980	9960	15
527	20231114	122300	84433620	9990	9980	9990	9980	3
528	20231114	122200	84403670	9960	9960	9960	9960	0
529	20231114	122100	84403670	9960	9960	9960	9960	0
530	20231114	122000	84403670	9960	9970	9970	9960	44
531	20231114	121900	83965140	9980	9980	9980	9980	149
532	20231114	121800	82478120	9980	9980	9980	9980	0
533	20231114	121700	82478120	9980	9980	9980	9980	0
534	20231114	121600	82478120	9980	9980	9980	9980	1
535	20231114	121500	82468140	9990	9990	9990	9990	5
536	20231114	121400	82418190	9990	9990	9990	9990	0
537	20231114	121300	82418190	9990	9990	9990	9990	0
538	20231114	121200	82418190	9990	9990	9990	9990	4
539	20231114	121100	82378230	9990	9990	9990	9990	40
540	20231114	121000	81978630	9990	9990	9990	9990	0
541	20231114	120900	81978630	9990	9990	9990	9990	5
542	20231114	120800	81928680	9990	9990	9990	9990	0
543	20231114	120700	81928680	9990	9990	9990	9990	0
544	20231114	120600	81928680	9990	9990	9990	9990	1
545	20231114	120500	81918690	9990	9990	9990	9990	0
546	20231114	120400	81918690	9990	9990	9990	9990	0
547	20231114	120300	81918690	9990	9990	9990	9990	0
548	20231114	120200	81918690	9990	9990	9990	9990	0
549	20231114	120100	81918690	9990	9990	9990	9990	77
550	20231114	120000	81149460	9980	9980	9980	9980	0
551	20231114	115900	81149460	9980	9980	9980	9980	0
552	20231114	115800	81149460	9980	9980	9980	9980	0
553	20231114	115700	81149460	9980	9980	9980	9980	0
554	20231114	115600	81149460	9980	9980	9980	9980	0
555	20231114	115500	81149460	9980	9980	9980	9980	2
556	20231114	115400	81129500	9990	9990	9990	9990	0
557	20231114	115300	81129500	9990	9990	9990	9990	0
558	20231114	115200	81129500	9990	9990	9990	9990	0
559	20231114	115100	81129500	9990	9990	9990	9990	48
560	20231114	115000	80649980	9990	9990	9990	9990	0
561	20231114	114900	80649980	9990	9990	9990	9990	0
562	20231114	114800	80649980	9990	9990	9990	9990	0
563	20231114	114700	80649980	9990	9990	9990	9990	0
564	20231114	114600	80649980	9990	9990	9990	9990	0
565	20231114	114500	80649980	9990	9990	9990	9990	0
566	20231114	114400	80649980	9990	9990	9990	9990	0
567	20231114	114300	80649980	9990	9990	9990	9990	0
568	20231114	114200	80649980	9990	9990	9990	9990	0
569	20231114	114100	80649980	9990	9990	9990	9990	0
570	20231114	114000	80649980	9990	9990	9990	9990	0
571	20231114	113900	80649980	9990	9990	9990	9990	0
572	20231114	113800	80649980	9990	9990	9990	9990	1
573	20231114	113700	80639990	9990	9980	9990	9980	65
574	20231114	113600	79991260	9970	9970	9970	9970	0
575	20231114	113500	79991260	9970	9970	9970	9970	0
576	20231114	113400	79991260	9970	9970	9970	9970	0
577	20231114	113300	79991260	9970	9970	9970	9970	97
578	20231114	113200	79024170	9980	9980	9980	9980	0
579	20231114	113100	79024170	9980	9980	9980	9980	0
580	20231114	113000	79024170	9980	9980	9980	9980	3
581	20231114	112900	78994230	9980	9980	9980	9980	0
582	20231114	112800	78994230	9980	9980	9980	9980	0
583	20231114	112700	78994230	9980	9980	9980	9980	1
584	20231114	112600	78984250	9980	9980	9980	9980	0
585	20231114	112500	78984250	9980	9980	9980	9980	0
586	20231114	112400	78984250	9980	9980	9980	9980	10
587	20231114	112300	78884450	9990	9990	9990	9990	0
588	20231114	112200	78884450	9990	9990	9990	9990	0
589	20231114	112100	78884450	9990	9990	9990	9990	0
590	20231114	112000	78884450	9990	9990	9990	9990	0
591	20231114	111900	78884450	9990	9990	9990	9990	0
592	20231114	111800	78884450	9990	10000	10000	9990	115
593	20231114	111700	77735590	9990	9990	9990	9990	105
594	20231114	111600	76686640	9990	9990	9990	9990	1
595	20231114	111500	76676650	9990	9990	9990	9990	0
596	20231114	111400	76676650	9990	9990	9990	9990	0
597	20231114	111300	76676650	9990	9990	9990	9990	2
598	20231114	111200	76656670	9990	9990	9990	9990	100
599	20231114	111100	75657670	9980	9980	9980	9980	0
600	20231114	111000	75657670	9980	9980	9980	9980	0
601	20231114	110900	75657670	9980	9980	9980	9980	62
602	20231114	110800	75038910	9990	9990	9990	9990	0
603	20231114	110700	75038910	9990	9990	9990	9990	0
604	20231114	110600	75038910	9990	9990	9990	9990	104
605	20231114	110500	73999950	9990	9990	9990	9990	0
606	20231114	110400	73999950	9990	9990	9990	9990	0
607	20231114	110300	73999950	9990	9990	9990	9990	0
608	20231114	110200	73999950	9990	9990	9990	9990	0
609	20231114	110100	73999950	9990	9990	9990	9990	0
610	20231114	110000	73999950	9990	9990	9990	9990	48
611	20231114	105900	73520430	9990	9990	9990	9990	0
612	20231114	105800	73520430	9990	9990	9990	9990	0
613	20231114	105700	73520430	9990	10000	10000	9990	202
614	20231114	105600	71501890	10010	10010	10010	10010	0
615	20231114	105500	71501890	10010	10010	10010	10010	5
616	20231114	105400	71451840	10000	10010	10010	10000	3
617	20231114	105300	71421820	10020	10020	10020	10020	0
618	20231114	105200	71421820	10020	10020	10020	10020	2
619	20231114	105100	71401780	10020	10020	10020	10020	1
620	20231114	105000	71391760	10020	10020	10020	10020	0
621	20231114	104900	71391760	10020	10020	10020	10020	0
622	20231114	104800	71391760	10020	10020	10020	10020	0
623	20231114	104700	71391760	10020	10020	10020	10020	0
624	20231114	104600	71391760	10020	10020	10020	10020	0
625	20231114	104500	71391760	10020	10020	10020	10020	0
626	20231114	104400	71391760	10020	10020	10020	10020	0
627	20231114	104300	71391760	10020	10020	10020	10020	0
628	20231114	104200	71391760	10020	10020	10020	10020	1
629	20231114	104100	71381740	10020	10020	10020	10020	30
630	20231114	104000	71081140	10000	10000	10000	10000	0
631	20231114	103900	71081140	10000	10000	10000	10000	0
632	20231114	103800	71081140	10000	9990	10000	9990	329
633	20231114	103700	67793090	9970	9970	9970	9970	28
634	20231114	103600	67513930	9970	9970	9970	9970	0
635	20231114	103500	67513930	9970	9970	9970	9970	0
636	20231114	103400	67513930	9970	9970	9970	9970	0
637	20231114	103300	67513930	9970	9970	9970	9970	0
638	20231114	103200	67513930	9970	9970	9970	9970	0
639	20231114	103100	67513930	9970	9970	9970	9970	0
640	20231114	103000	67513930	9970	9970	9970	9970	0
641	20231114	102900	67513930	9970	9970	9970	9970	0
642	20231114	102800	67513930	9970	9970	9970	9970	2
643	20231114	102700	67493990	9970	9970	9970	9970	45
644	20231114	102600	67045340	9990	9990	9990	9990	0
645	20231114	102500	67045340	9990	9990	9990	9990	0
646	20231114	102400	67045340	9990	9990	9990	9990	0
647	20231114	102300	67045340	9990	9990	9990	9990	0
648	20231114	102200	67045340	9990	9990	9990	9990	0
649	20231114	102100	67045340	9990	9990	9990	9990	5
650	20231114	102000	66995390	9990	9990	9990	9990	0
651	20231114	101900	66995390	9990	9990	9990	9990	159
652	20231114	101800	65406980	9990	9990	9990	9990	20
653	20231114	101700	65207180	9990	9990	9990	9990	0
654	20231114	101600	65207180	9990	9990	9990	9990	0
655	20231114	101500	65207180	9990	9990	9990	9990	0
656	20231114	101400	65207180	9990	9980	9990	9940	130
657	20231114	101300	63912020	9990	9990	9990	9990	0
658	20231114	101200	63912020	9990	9990	9990	9990	20
659	20231114	101100	63712220	9990	9990	9990	9990	2
660	20231114	101000	63692240	9990	9990	9990	9990	0
661	20231114	100900	63692240	9990	9990	9990	9990	16
662	20231114	100800	63532400	9990	9990	9990	9990	1
663	20231114	100700	63522410	9990	9990	9990	9990	0
664	20231114	100600	63522410	9990	9990	9990	9990	0
665	20231114	100500	63522410	9990	9990	9990	9990	100
666	20231114	100400	62523410	10000	10000	10000	10000	0
667	20231114	100300	62523410	10000	10000	10000	10000	0
668	20231114	100200	62523410	10000	10000	10000	10000	0
669	20231114	100100	62523410	10000	10000	10000	10000	0
670	20231114	100000	62523410	10000	10000	10000	10000	0
671	20231114	095900	62523410	10000	10000	10000	10000	1
672	20231114	095800	62513410	9960	9960	9960	9960	0
673	20231114	095700	62513410	9960	9960	9960	9960	0
674	20231114	095600	62513410	9960	9960	9960	9960	0
675	20231114	095500	62513410	9960	9960	9960	9960	0
676	20231114	095400	62513410	9960	9960	9960	9960	0
677	20231114	095300	62513410	9960	9960	9960	9960	0
678	20231114	095200	62513410	9960	9970	9970	9960	136
679	20231114	095100	61158110	10000	10000	10000	10000	6
680	20231114	095000	61098110	10000	10000	10000	10000	0
681	20231114	094900	61098110	10000	10000	10000	10000	0
682	20231114	094800	61098110	10000	10000	10000	10000	100
683	20231114	094700	60098110	9980	9980	9980	9980	5
684	20231114	094600	60048210	9980	9980	9980	9980	0
685	20231114	094500	60048210	9980	9980	9980	9980	1
686	20231114	094400	60038230	9970	9970	9970	9970	0
687	20231114	094300	60038230	9970	9970	9970	9970	47
688	20231114	094200	59569640	9980	9980	9980	9980	0
689	20231114	094100	59569640	9980	9980	9980	9980	14
690	20231114	094000	59429920	9980	9980	9980	9980	20
691	20231114	093900	59230320	10000	10000	10000	10000	0
692	20231114	093800	59230320	10000	10000	10000	10000	0
693	20231114	093700	59230320	10000	10000	10000	10000	0
694	20231114	093600	59230320	10000	10000	10000	10000	1
695	20231114	093500	59220320	10000	10000	10000	10000	0
696	20231114	093400	59220320	10000	10000	10000	10000	100
697	20231114	093300	58220320	10000	10000	10000	10000	0
698	20231114	093200	58220320	10000	10000	10000	10000	206
699	20231114	093100	56160320	10000	10000	10000	10000	0
700	20231114	093000	56160320	10000	10010	10010	10000	339
701	20231114	092900	52769060	10040	10040	10040	10040	0
702	20231114	092800	52769060	10040	10040	10040	10040	0
703	20231114	092700	52769060	10040	10040	10040	10040	0
704	20231114	092600	52769060	10040	10030	10040	10030	559
705	20231114	092500	47158590	10000	10000	10000	10000	1
706	20231114	092400	47148590	10030	10030	10030	10030	1
707	20231114	092300	47138560	10040	10040	10040	10040	0
708	20231114	092200	47138560	10040	10040	10040	10040	0
709	20231114	092100	47138560	10040	10040	10040	10040	0
710	20231114	092000	47138560	10040	10040	10040	10040	0
711	20231114	091900	47138560	10040	10000	10040	10000	2178
712	20231114	091800	25346200	10010	10010	10010	10010	1
713	20231114	091700	25336190	10010	10010	10010	10010	94
714	20231114	091600	24395250	10010	10010	10010	10010	0
715	20231114	091500	24395250	10010	10010	10010	10010	0
716	20231114	091400	24395250	10010	10010	10010	10010	0
717	20231114	091300	24395250	10010	10010	10010	10010	0
718	20231114	091200	24395250	10010	10010	10010	10010	70
719	20231114	091100	23694550	10010	10020	10020	10010	2
720	20231114	091000	23674520	10020	10010	10020	10010	73
721	20231114	090900	22943170	10020	10020	10020	10020	100
722	20231114	090800	21941170	10040	10060	10060	10040	59
723	20231114	090700	21347810	10060	10020	10060	10020	67
724	20231114	090600	20674810	10000	9940	10000	9940	1293
725	20231114	090500	7771680	9920	9900	9920	9900	196
726	20231114	090400	5830380	9900	9890	9900	9890	200
727	20231114	090300	3851380	9880	9870	9880	9870	45
728	20231114	090200	3406910	9810	9810	9810	9810	0
729	20231114	090100	3406910	9810	9810	9810	9810	60
730	20231114	090000	2818310	9810	9920	9920	9810	287