KissMeData/071200/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	194500	262897345	4990	4990	4990	4990	2172
3	20231113	194400	262897345	4990	4990	4990	4990	0
4	20231113	194300	262897345	4990	4990	4990	4990	0
5	20231113	194200	262897345	4990	4990	4990	4990	0
6	20231113	194100	262897345	4990	4990	4990	4990	0
7	20231113	194000	262897345	4990	4990	4990	4990	0
8	20231113	193900	262897345	4990	4990	4990	4990	0
9	20231113	193800	262897345	4990	4990	4990	4990	0
10	20231113	193700	262897345	4990	4990	4990	4990	0
11	20231113	193600	262897345	4990	4990	4990	4990	0
12	20231113	193500	262897345	4990	4990	4990	4990	0
13	20231113	193400	262897345	4990	4990	4990	4990	0
14	20231113	193300	262897345	4990	4990	4990	4990	0
15	20231113	193200	262897345	4990	4990	4990	4990	0
16	20231113	193100	262897345	4990	4990	4990	4990	0
17	20231113	193000	262897345	4990	4990	4990	4990	0
18	20231113	192900	262897345	4990	4990	4990	4990	0
19	20231113	192800	262897345	4990	4990	4990	4990	0
20	20231113	192700	262897345	4990	4990	4990	4990	0
21	20231113	192600	262897345	4990	4990	4990	4990	0
22	20231113	192500	262897345	4990	4990	4990	4990	0
23	20231113	192400	262897345	4990	4990	4990	4990	0
24	20231113	192300	262897345	4990	4990	4990	4990	0
25	20231113	192200	262897345	4990	4990	4990	4990	0
26	20231113	192100	262897345	4990	4990	4990	4990	0
27	20231113	192000	262897345	4990	4990	4990	4990	0
28	20231113	191900	262897345	4990	4990	4990	4990	0
29	20231113	191800	262897345	4990	4990	4990	4990	0
30	20231113	191700	262897345	4990	4990	4990	4990	0
31	20231113	191600	262897345	4990	4990	4990	4990	0
32	20231113	191500	262897345	4990	4990	4990	4990	2172
33	20231113	191400	262897345	4990	4990	4990	4990	0
34	20231113	191300	262897345	4990	4990	4990	4990	0
35	20231113	191200	262897345	4990	4990	4990	4990	0
36	20231113	191100	262897345	4990	4990	4990	4990	0
37	20231113	191000	262897345	4990	4990	4990	4990	0
38	20231113	190900	262897345	4990	4990	4990	4990	0
39	20231113	190800	262897345	4990	4990	4990	4990	0
40	20231113	190700	262897345	4990	4990	4990	4990	0
41	20231113	190600	262897345	4990	4990	4990	4990	0
42	20231113	190500	262897345	4990	4990	4990	4990	0
43	20231113	190400	262897345	4990	4990	4990	4990	0
44	20231113	190300	262897345	4990	4990	4990	4990	0
45	20231113	190200	262897345	4990	4990	4990	4990	0
46	20231113	190100	262897345	4990	4990	4990	4990	0
47	20231113	190000	262897345	4990	4990	4990	4990	0
48	20231113	185900	262897345	4990	4990	4990	4990	0
49	20231113	185800	262897345	4990	4990	4990	4990	0
50	20231113	185700	262897345	4990	4990	4990	4990	0
51	20231113	185600	262897345	4990	4990	4990	4990	0
52	20231113	185500	262897345	4990	4990	4990	4990	0
53	20231113	185400	262897345	4990	4990	4990	4990	0
54	20231113	185300	262897345	4990	4990	4990	4990	0
55	20231113	185200	262897345	4990	4990	4990	4990	0
56	20231113	185100	262897345	4990	4990	4990	4990	0
57	20231113	185000	262897345	4990	4990	4990	4990	0
58	20231113	184900	262897345	4990	4990	4990	4990	0
59	20231113	184800	262897345	4990	4990	4990	4990	0
60	20231113	184700	262897345	4990	4990	4990	4990	0
61	20231113	184600	262897345	4990	4990	4990	4990	0
62	20231113	184500	262897345	4990	4990	4990	4990	2172
63	20231113	184400	262897345	4990	4990	4990	4990	0
64	20231113	184300	262897345	4990	4990	4990	4990	0
65	20231113	184200	262897345	4990	4990	4990	4990	0
66	20231113	184100	262897345	4990	4990	4990	4990	0
67	20231113	184000	262897345	4990	4990	4990	4990	0
68	20231113	183900	262897345	4990	4990	4990	4990	0
69	20231113	183800	262897345	4990	4990	4990	4990	0
70	20231113	183700	262897345	4990	4990	4990	4990	0
71	20231113	183600	262897345	4990	4990	4990	4990	0
72	20231113	183500	262897345	4990	4990	4990	4990	0
73	20231113	183400	262897345	4990	4990	4990	4990	0
74	20231113	183300	262897345	4990	4990	4990	4990	0
75	20231113	183200	262897345	4990	4990	4990	4990	0
76	20231113	183100	262897345	4990	4990	4990	4990	0
77	20231113	183000	262897345	4990	4990	4990	4990	0
78	20231113	182900	262897345	4990	4990	4990	4990	0
79	20231113	182800	262897345	4990	4990	4990	4990	0
80	20231113	182700	262897345	4990	4990	4990	4990	0
81	20231113	182600	262897345	4990	4990	4990	4990	0
82	20231113	182500	262897345	4990	4990	4990	4990	0
83	20231113	182400	262897345	4990	4990	4990	4990	0
84	20231113	182300	262897345	4990	4990	4990	4990	0
85	20231113	182200	262897345	4990	4990	4990	4990	0
86	20231113	182100	262897345	4990	4990	4990	4990	0
87	20231113	182000	262897345	4990	4990	4990	4990	0
88	20231113	181900	262897345	4990	4990	4990	4990	0
89	20231113	181800	262897345	4990	4990	4990	4990	0
90	20231113	181700	262897345	4990	4990	4990	4990	0
91	20231113	181600	262897345	4990	4990	4990	4990	0
92	20231113	181500	262897345	4990	4990	4990	4990	2172
93	20231113	181400	262897345	4990	4990	4990	4990	0
94	20231113	181300	262897345	4990	4990	4990	4990	0
95	20231113	181200	262897345	4990	4990	4990	4990	0
96	20231113	181100	262897345	4990	4990	4990	4990	0
97	20231113	181000	262897345	4990	4990	4990	4990	0
98	20231113	180900	262897345	4990	4990	4990	4990	0
99	20231113	180800	262897345	4990	4990	4990	4990	0
100	20231113	180700	262897345	4990	4990	4990	4990	0
101	20231113	180600	262897345	4990	4990	4990	4990	0
102	20231113	180500	262897345	4990	4990	4990	4990	0
103	20231113	180400	262897345	4990	4990	4990	4990	0
104	20231113	180300	262897345	4990	4990	4990	4990	0
105	20231113	180200	262897345	4990	4990	4990	4990	0
106	20231113	180100	262897345	4990	4990	4990	4990	0
107	20231113	180000	262897345	4990	4990	4990	4990	0
108	20231113	175900	262897345	4990	4990	4990	4990	0
109	20231113	175800	262897345	4990	4990	4990	4990	0
110	20231113	175700	262897345	4990	4990	4990	4990	0
111	20231113	175600	262897345	4990	4990	4990	4990	0
112	20231113	175500	262897345	4990	4990	4990	4990	0
113	20231113	175400	262897345	4990	4990	4990	4990	0
114	20231113	175300	262897345	4990	4990	4990	4990	0
115	20231113	175200	262897345	4990	4990	4990	4990	0
116	20231113	175100	262897345	4990	4990	4990	4990	0
117	20231113	175000	262897345	4990	4990	4990	4990	0
118	20231113	174900	262897345	4990	4990	4990	4990	0
119	20231113	174800	262897345	4990	4990	4990	4990	0
120	20231113	174700	262897345	4990	4990	4990	4990	0
121	20231113	174600	262897345	4990	4990	4990	4990	0
122	20231113	174500	262897345	4990	4990	4990	4990	2172
123	20231113	174400	262897345	4990	4990	4990	4990	0
124	20231113	174300	262897345	4990	4990	4990	4990	0
125	20231113	174200	262897345	4990	4990	4990	4990	0
126	20231113	174100	262897345	4990	4990	4990	4990	0
127	20231113	174000	262897345	4990	4990	4990	4990	0
128	20231113	173900	262897345	4990	4990	4990	4990	0
129	20231113	173800	262897345	4990	4990	4990	4990	0
130	20231113	173700	262897345	4990	4990	4990	4990	0
131	20231113	173600	262897345	4990	4990	4990	4990	0
132	20231113	173500	262897345	4990	4990	4990	4990	0
133	20231113	173400	262897345	4990	4990	4990	4990	0
134	20231113	173300	262897345	4990	4990	4990	4990	0
135	20231113	173200	262897345	4990	4990	4990	4990	0
136	20231113	173100	262897345	4990	4990	4990	4990	0
137	20231113	173000	262897345	4990	4990	4990	4990	0
138	20231113	172900	262897345	4990	4990	4990	4990	0
139	20231113	172800	262897345	4990	4990	4990	4990	0
140	20231113	172700	262897345	4990	4990	4990	4990	0
141	20231113	172600	262897345	4990	4990	4990	4990	0
142	20231113	172500	262897345	4990	4990	4990	4990	0
143	20231113	172400	262897345	4990	4990	4990	4990	0
144	20231113	172300	262897345	4990	4990	4990	4990	0
145	20231113	172200	262897345	4990	4990	4990	4990	0
146	20231113	172100	262897345	4990	4990	4990	4990	0
147	20231113	172000	262897345	4990	4990	4990	4990	0
148	20231113	171900	262897345	4990	4990	4990	4990	0
149	20231113	171800	262897345	4990	4990	4990	4990	0
150	20231113	171700	262897345	4990	4990	4990	4990	0
151	20231113	171600	262897345	4990	4990	4990	4990	0
152	20231113	171500	262897345	4990	4990	4990	4990	2172
153	20231113	171400	262897345	4990	4990	4990	4990	0
154	20231113	171300	262897345	4990	4990	4990	4990	0
155	20231113	171200	262897345	4990	4990	4990	4990	0
156	20231113	171100	262897345	4990	4990	4990	4990	0
157	20231113	171000	262897345	4990	4990	4990	4990	0
158	20231113	170900	262897345	4990	4990	4990	4990	0
159	20231113	170800	262897345	4990	4990	4990	4990	0
160	20231113	170700	262897345	4990	4990	4990	4990	0
161	20231113	170600	262897345	4990	4990	4990	4990	0
162	20231113	170500	262897345	4990	4990	4990	4990	0
163	20231113	170400	262897345	4990	4990	4990	4990	0
164	20231113	170300	262897345	4990	4990	4990	4990	0
165	20231113	170200	262897345	4990	4990	4990	4990	0
166	20231113	170100	262897345	4990	4990	4990	4990	0
167	20231113	170000	262897345	4990	4990	4990	4990	0
168	20231113	165900	262897345	4990	4990	4990	4990	0
169	20231113	165800	262897345	4990	4990	4990	4990	0
170	20231113	165700	262897345	4990	4990	4990	4990	0
171	20231113	165600	262897345	4990	4990	4990	4990	0
172	20231113	165500	262897345	4990	4990	4990	4990	0
173	20231113	165400	262897345	4990	4990	4990	4990	0
174	20231113	165300	262897345	4990	4990	4990	4990	0
175	20231113	165200	262897345	4990	4990	4990	4990	0
176	20231113	165100	262897345	4990	4990	4990	4990	0
177	20231113	165000	262897345	4990	4990	4990	4990	0
178	20231113	164900	262897345	4990	4990	4990	4990	0
179	20231113	164800	262897345	4990	4990	4990	4990	0
180	20231113	164700	262897345	4990	4990	4990	4990	0
181	20231113	164600	262897345	4990	4990	4990	4990	0
182	20231113	164500	262897345	4990	4990	4990	4990	2172
183	20231113	164400	262897345	4990	4990	4990	4990	0
184	20231113	164300	262897345	4990	4990	4990	4990	0
185	20231113	164200	262897345	4990	4990	4990	4990	0
186	20231113	164100	262897345	4990	4990	4990	4990	0
187	20231113	164000	262897345	4990	4990	4990	4990	0
188	20231113	163900	262897345	4990	4990	4990	4990	0
189	20231113	163800	262897345	4990	4990	4990	4990	0
190	20231113	163700	262897345	4990	4990	4990	4990	0
191	20231113	163600	262897345	4990	4990	4990	4990	0
192	20231113	163500	262897345	4990	4990	4990	4990	0
193	20231113	163400	262897345	4990	4990	4990	4990	0
194	20231113	163300	262897345	4990	4990	4990	4990	0
195	20231113	163200	262897345	4990	4990	4990	4990	0
196	20231113	163100	262897345	4990	4990	4990	4990	0
197	20231113	163000	262897345	4990	4990	4990	4990	0
198	20231113	162900	262897345	4990	4990	4990	4990	0
199	20231113	162800	262897345	4990	4990	4990	4990	0
200	20231113	162700	262897345	4990	4990	4990	4990	0
201	20231113	162600	262897345	4990	4990	4990	4990	0
202	20231113	162500	262897345	4990	4990	4990	4990	0
203	20231113	162400	262897345	4990	4990	4990	4990	0
204	20231113	162300	262897345	4990	4990	4990	4990	0
205	20231113	162200	262897345	4990	4990	4990	4990	0
206	20231113	162100	262897345	4990	4990	4990	4990	0
207	20231113	162000	262897345	4990	4990	4990	4990	0
208	20231113	161900	262897345	4990	4990	4990	4990	0
209	20231113	161800	262897345	4990	4990	4990	4990	0
210	20231113	161700	262897345	4990	4990	4990	4990	0
211	20231113	161600	262897345	4990	4990	4990	4990	0
212	20231113	161500	262897345	4990	4990	4990	4990	2172
213	20231113	161400	262897345	4990	4990	4990	4990	0
214	20231113	161300	262897345	4990	4990	4990	4990	0
215	20231113	161200	262897345	4990	4990	4990	4990	0
216	20231113	161100	262897345	4990	4990	4990	4990	0
217	20231113	161000	262897345	4990	4990	4990	4990	0
218	20231113	160900	262897345	4990	4990	4990	4990	0
219	20231113	160800	262897345	4990	4990	4990	4990	0
220	20231113	160700	262897345	4990	4990	4990	4990	0
221	20231113	160600	262897345	4990	4990	4990	4990	0
222	20231113	160500	262897345	4990	4990	4990	4990	0
223	20231113	160400	262897345	4990	4990	4990	4990	0
224	20231113	160300	262897345	4990	4990	4990	4990	0
225	20231113	160200	262897345	4990	4990	4990	4990	0
226	20231113	160100	262897345	4990	4990	4990	4990	0
227	20231113	160000	262897345	4990	4990	4990	4990	0
228	20231113	155900	262897345	4990	4990	4990	4990	0
229	20231113	155800	262897345	4990	4990	4990	4990	0
230	20231113	155700	262897345	4990	4990	4990	4990	0
231	20231113	155600	262897345	4990	4990	4990	4990	0
232	20231113	155500	262897345	4990	4990	4990	4990	0
233	20231113	155400	262897345	4990	4990	4990	4990	0
234	20231113	155300	262897345	4990	4990	4990	4990	0
235	20231113	155200	262897345	4990	4990	4990	4990	0
236	20231113	155100	262897345	4990	4990	4990	4990	0
237	20231113	155000	262897345	4990	4990	4990	4990	0
238	20231113	154900	262897345	4990	4990	4990	4990	0
239	20231113	154800	262897345	4990	4990	4990	4990	0
240	20231113	154700	262897345	4990	4990	4990	4990	0
241	20231113	154600	262897345	4990	4990	4990	4990	0
242	20231113	154500	262897345	4990	4990	4990	4990	2172
243	20231113	154400	262897345	4990	4990	4990	4990	0
244	20231113	154300	262897345	4990	4990	4990	4990	0
245	20231113	154200	262897345	4990	4990	4990	4990	0
246	20231113	154100	262897345	4990	4990	4990	4990	0
247	20231113	154000	262897345	4990	4990	4990	4990	0
248	20231113	153900	262897345	4990	4990	4990	4990	0
249	20231113	153800	262897345	4990	4990	4990	4990	0
250	20231113	153700	262897345	4990	4990	4990	4990	0
251	20231113	153600	262897345	4990	4990	4990	4990	0
252	20231113	153500	262897345	4990	4990	4990	4990	0
253	20231113	153400	262897345	4990	4990	4990	4990	0
254	20231113	153300	262897345	4990	4990	4990	4990	0
255	20231113	153200	262897345	4990	4990	4990	4990	0
256	20231113	153100	262897345	4990	4990	4990	4990	0
257	20231113	153000	262897345	4990	4990	4990	4990	2172
258	20231113	152900	252059065	4980	4980	4980	4980	0
259	20231113	152800	252059065	4980	4980	4980	4980	0
260	20231113	152700	252059065	4980	4980	4980	4980	0
261	20231113	152600	252059065	4980	4980	4980	4980	0
262	20231113	152500	252059065	4980	4980	4980	4980	0
263	20231113	152400	252059065	4980	4980	4980	4980	0
264	20231113	152300	252059065	4980	4980	4980	4980	0
265	20231113	152200	252059065	4980	4980	4980	4980	0
266	20231113	152100	252059065	4980	4980	4980	4980	0
267	20231113	152000	252059065	4980	4980	4980	4980	0
268	20231113	151900	252059065	4980	4960	4980	4955	423
269	20231113	151800	249958600	4955	4975	4975	4950	838
270	20231113	151700	245805385	4970	4975	4975	4970	600
271	20231113	151600	242821385	4975	4950	4975	4950	17
272	20231113	151500	242737210	4975	4975	4975	4975	0
273	20231113	151400	242737210	4975	4975	4975	4975	0
274	20231113	151300	242737210	4975	4975	4975	4975	0
275	20231113	151200	242737210	4975	4975	4975	4975	0
276	20231113	151100	242737210	4975	4975	4975	4975	4
277	20231113	151000	242717310	4975	4975	4975	4975	0
278	20231113	150900	242717310	4975	4975	4975	4975	1
279	20231113	150800	242712335	4950	4950	4950	4950	650
280	20231113	150700	239494835	4950	4955	4955	4950	95
281	20231113	150600	239024550	4960	4970	4970	4960	45
282	20231113	150500	238800950	4985	4985	4985	4985	0
283	20231113	150400	238800950	4985	4985	4985	4985	0
284	20231113	150300	238800950	4985	4985	4985	4985	0
285	20231113	150200	238800950	4985	4985	4985	4985	0
286	20231113	150100	238800950	4985	4985	4985	4985	0
287	20231113	150000	238800950	4985	4955	4985	4950	556
288	20231113	145900	236048710	4960	4955	4960	4955	824
289	20231113	145800	231965745	4960	4960	4960	4960	1
290	20231113	145700	231960785	4955	4960	4960	4955	900
291	20231113	145600	227501270	4960	4960	4960	4960	0
292	20231113	145500	227501270	4960	4960	4960	4960	0
293	20231113	145400	227501270	4960	4960	4960	4960	0
294	20231113	145300	227501270	4960	4960	4960	4960	0
295	20231113	145200	227501270	4960	4960	4960	4960	0
296	20231113	145100	227501270	4960	4960	4960	4960	0
297	20231113	145000	227501270	4960	4960	4960	4960	50
298	20231113	144900	227253270	4960	4960	4960	4960	0
299	20231113	144800	227253270	4960	4955	4960	4955	8
300	20231113	144700	227213625	4960	4960	4960	4960	1
301	20231113	144600	227208665	4955	4955	4960	4955	251
302	20231113	144500	225964460	4960	4955	4960	4955	125
303	20231113	144400	225345080	4960	4960	4960	4960	2
304	20231113	144300	225335160	4960	4960	4960	4955	656
305	20231113	144200	222084615	4985	4985	4985	4985	0
306	20231113	144100	222084615	4985	4985	4985	4985	0
307	20231113	144000	222084615	4985	4985	4985	4985	0
308	20231113	143900	222084615	4985	4985	4985	4985	0
309	20231113	143800	222084615	4985	4985	4985	4985	0
310	20231113	143700	222084615	4985	4985	4985	4985	0
311	20231113	143600	222084615	4985	4985	4985	4985	0
312	20231113	143500	222084615	4985	4985	4985	4985	0
313	20231113	143400	222084615	4985	4985	4985	4985	0
314	20231113	143300	222084615	4985	4985	4985	4985	2
315	20231113	143200	222074645	4985	4985	4985	4985	10
316	20231113	143100	222024795	4985	4985	4985	4985	0
317	20231113	143000	222024795	4985	4985	4985	4985	0
318	20231113	142900	222024795	4985	4985	4985	4985	0
319	20231113	142800	222024795	4985	4985	4985	4985	0
320	20231113	142700	222024795	4985	4985	4985	4985	0
321	20231113	142600	222024795	4985	4985	4985	4985	0
322	20231113	142500	222024795	4985	4985	4985	4985	1
323	20231113	142400	222019810	4985	4985	4985	4985	0
324	20231113	142300	222019810	4985	4985	4985	4985	1
325	20231113	142200	222014825	4965	4965	4965	4965	488
326	20231113	142100	219591905	4965	4965	4965	4965	400
327	20231113	142000	217605905	4965	4965	4965	4965	102
328	20231113	141900	217099475	4965	4965	4965	4965	0
329	20231113	141800	217099475	4965	4965	4965	4965	10
330	20231113	141700	217049825	4965	4965	4965	4965	3
331	20231113	141600	217034930	4960	4955	4960	4955	483
332	20231113	141500	214641645	4960	4960	4960	4960	21
333	20231113	141400	214537485	4965	4960	4965	4960	24
334	20231113	141300	214418390	4965	4965	4965	4965	0
335	20231113	141200	214418390	4965	4965	4965	4965	0
336	20231113	141100	214418390	4965	4965	4965	4965	5
337	20231113	141000	214393565	4960	4965	4965	4960	341
338	20231113	140900	212701015	4970	4985	4985	4970	150
339	20231113	140800	211955200	4985	4985	4985	4985	0
340	20231113	140700	211955200	4985	4985	4985	4985	0
341	20231113	140600	211955200	4985	4985	4985	4985	1
342	20231113	140500	211950215	4990	4990	4990	4990	0
343	20231113	140400	211950215	4990	4980	4990	4980	270
344	20231113	140300	210605605	4995	4995	4995	4995	250
345	20231113	140200	209356855	4995	4995	4995	4995	0
346	20231113	140100	209356855	4995	4995	4995	4995	0
347	20231113	140000	209356855	4995	4995	4995	4995	0
348	20231113	135900	209356855	4995	4995	4995	4995	0
349	20231113	135800	209356855	4995	4995	4995	4995	0
350	20231113	135700	209356855	4995	4995	4995	4995	0
351	20231113	135600	209356855	4995	4995	4995	4995	0
352	20231113	135500	209356855	4995	4995	4995	4995	0
353	20231113	135400	209356855	4995	4995	4995	4995	0
354	20231113	135300	209356855	4995	4995	4995	4995	0
355	20231113	135200	209356855	4995	4995	4995	4995	0
356	20231113	135100	209356855	4995	4995	4995	4995	0
357	20231113	135000	209356855	4995	4995	4995	4995	0
358	20231113	134900	209356855	4995	4995	4995	4995	0
359	20231113	134800	209356855	4995	4995	4995	4995	0
360	20231113	134700	209356855	4995	4995	4995	4995	0
361	20231113	134600	209356855	4995	4995	4995	4995	0
362	20231113	134500	209356855	4995	4995	4995	4995	0
363	20231113	134400	209356855	4995	4995	4995	4995	0
364	20231113	134300	209356855	4995	4995	4995	4995	0
365	20231113	134200	209356855	4995	4995	4995	4995	1
366	20231113	134100	209351860	4995	4995	4995	4995	0
367	20231113	134000	209351860	4995	4995	4995	4995	0
368	20231113	133900	209351860	4995	4995	4995	4995	0
369	20231113	133800	209351860	4995	4995	4995	4995	20
370	20231113	133700	209251960	4995	4995	4995	4995	1
371	20231113	133600	209246965	4995	4995	4995	4995	0
372	20231113	133500	209246965	4995	4995	4995	4995	0
373	20231113	133400	209246965	4995	4995	4995	4995	0
374	20231113	133300	209246965	4995	4995	4995	4995	0
375	20231113	133200	209246965	4995	4995	4995	4995	0
376	20231113	133100	209246965	4995	4995	4995	4995	0
377	20231113	133000	209246965	4995	4995	4995	4995	0
378	20231113	132900	209246965	4995	4995	4995	4995	0
379	20231113	132800	209246965	4995	4995	4995	4995	0
380	20231113	132700	209246965	4995	4995	4995	4995	10
381	20231113	132600	209197015	4995	4995	4995	4995	0
382	20231113	132500	209197015	4995	4995	4995	4995	0
383	20231113	132400	209197015	4995	4985	4995	4960	5001
384	20231113	132300	184367845	4995	4995	4995	4995	0
385	20231113	132200	184367845	4995	4995	4995	4995	0
386	20231113	132100	184367845	4995	4995	4995	4995	0
387	20231113	132000	184367845	4995	4995	4995	4995	0
388	20231113	131900	184367845	4995	4995	4995	4995	0
389	20231113	131800	184367845	4995	4995	4995	4995	0
390	20231113	131700	184367845	4995	4995	4995	4995	0
391	20231113	131600	184367845	4995	4995	4995	4995	0
392	20231113	131500	184367845	4995	4995	4995	4995	0
393	20231113	131400	184367845	4995	4995	4995	4995	53
394	20231113	131300	184103110	4995	4995	4995	4995	0
395	20231113	131200	184103110	4995	4995	4995	4995	105
396	20231113	131100	183578635	4990	4990	4990	4990	5
397	20231113	131000	183553685	5000	5000	5000	4995	11
398	20231113	130900	183498710	5000	5000	5000	5000	0
399	20231113	130800	183498710	5000	5000	5000	5000	0
400	20231113	130700	183498710	5000	5000	5000	5000	0
401	20231113	130600	183498710	5000	5000	5000	5000	0
402	20231113	130500	183498710	5000	5000	5000	5000	0
403	20231113	130400	183498710	5000	5000	5000	5000	0
404	20231113	130300	183498710	5000	5000	5000	5000	0
405	20231113	130200	183498710	5000	5000	5000	5000	0
406	20231113	130100	183498710	5000	5000	5000	5000	0
407	20231113	130000	183498710	5000	5000	5000	5000	0
408	20231113	125900	183498710	5000	5000	5000	5000	0
409	20231113	125800	183498710	5000	5000	5000	5000	0
410	20231113	125700	183498710	5000	5000	5000	5000	1
411	20231113	125600	183493710	4970	4970	4970	4970	0
412	20231113	125500	183493710	4970	4970	4970	4970	0
413	20231113	125400	183493710	4970	4970	4970	4970	0
414	20231113	125300	183493710	4970	4970	4970	4970	0
415	20231113	125200	183493710	4970	4970	4970	4970	0
416	20231113	125100	183493710	4970	4970	4970	4970	52
417	20231113	125000	183235270	4970	4970	4970	4970	0
418	20231113	124900	183235270	4970	4970	4970	4970	0
419	20231113	124800	183235270	4970	4970	4970	4970	0
420	20231113	124700	183235270	4970	4980	4980	4970	400
421	20231113	124600	181247255	5000	5000	5000	5000	0
422	20231113	124500	181247255	5000	5000	5000	5000	0
423	20231113	124400	181247255	5000	5000	5000	5000	0
424	20231113	124300	181247255	5000	5000	5000	5000	13
425	20231113	124200	181182255	5000	5000	5000	5000	300
426	20231113	124100	179682255	5000	5000	5000	5000	0
427	20231113	124000	179682255	5000	4975	5000	4970	12
428	20231113	123900	179622535	5000	5000	5000	5000	0
429	20231113	123800	179622535	5000	5000	5000	5000	0
430	20231113	123700	179622535	5000	5000	5000	5000	0
431	20231113	123600	179622535	5000	5000	5000	5000	1
432	20231113	123500	179617535	4970	4970	4970	4970	100
433	20231113	123400	179120535	4970	4985	4985	4970	500
434	20231113	123300	176634735	5020	5020	5020	5020	1
435	20231113	123200	176629715	4990	4990	4990	4990	0
436	20231113	123100	176629715	4990	4990	4990	4990	21
437	20231113	123000	176524925	5010	5010	5010	5010	196
438	20231113	122900	175542965	5010	5010	5010	5010	0
439	20231113	122800	175542965	5010	5010	5010	5010	0
440	20231113	122700	175542965	5010	5010	5010	5010	0
441	20231113	122600	175542965	5010	5010	5010	5010	0
442	20231113	122500	175542965	5010	5010	5010	5010	0
443	20231113	122400	175542965	5010	5010	5010	5010	1
444	20231113	122300	175537955	5000	5000	5000	5000	252
445	20231113	122200	174277955	5000	4995	5000	4995	251
446	20231113	122100	173024205	4995	4995	4995	4995	0
447	20231113	122000	173024205	4995	4995	4995	4995	2
448	20231113	121900	173014215	4985	4985	4985	4985	400
449	20231113	121800	171020215	4985	4985	4985	4985	0
450	20231113	121700	171020215	4985	4985	4985	4985	0
451	20231113	121600	171020215	4985	5000	5000	4985	1123
452	20231113	121500	165422045	4985	4985	4985	4985	0
453	20231113	121400	165422045	4985	4985	4985	4985	0
454	20231113	121300	165422045	4985	4985	4985	4985	0
455	20231113	121200	165422045	4985	4965	4990	4965	3261
456	20231113	121100	149198170	4965	4965	4970	4965	248
457	20231113	121000	147965850	4970	4975	4975	4970	410
458	20231113	120900	145928120	4970	4970	4970	4970	0
459	20231113	120800	145928120	4970	4970	4970	4970	0
460	20231113	120700	145928120	4970	4970	4970	4970	0
461	20231113	120600	145928120	4970	4970	4970	4970	0
462	20231113	120500	145928120	4970	4970	4970	4970	0
463	20231113	120400	145928120	4970	4970	4970	4970	300
464	20231113	120300	144437120	4970	4970	4970	4970	1040
465	20231113	120200	139268320	4970	4970	4970	4970	0
466	20231113	120100	139268320	4970	4970	4970	4970	0
467	20231113	120000	139268320	4970	4975	4975	4970	505
468	20231113	115900	136757565	4975	4975	4975	4975	0
469	20231113	115800	136757565	4975	4975	4975	4975	0
470	20231113	115700	136757565	4975	4985	4985	4975	500
471	20231113	115600	134268790	4985	4985	4985	4985	18
472	20231113	115500	134179060	4990	4990	4990	4990	0
473	20231113	115400	134179060	4990	4995	4995	4990	133
474	20231113	115300	133515385	4995	4995	4995	4995	56
475	20231113	115200	133235665	5020	5020	5020	5020	0
476	20231113	115100	133235665	5020	5020	5020	5020	0
477	20231113	115000	133235665	5020	5020	5020	5020	0
478	20231113	114900	133235665	5020	5020	5020	5020	0
479	20231113	114800	133235665	5020	5020	5020	5020	0
480	20231113	114700	133235665	5020	5020	5020	5020	0
481	20231113	114600	133235665	5020	5020	5020	5020	0
482	20231113	114500	133235665	5020	5020	5020	5020	0
483	20231113	114400	133235665	5020	5020	5020	5020	0
484	20231113	114300	133235665	5020	5020	5020	5020	0
485	20231113	114200	133235665	5020	5020	5020	5020	0
486	20231113	114100	133235665	5020	5020	5020	5020	87
487	20231113	114000	132798925	5020	5020	5020	5020	0
488	20231113	113900	132798925	5020	5020	5020	5020	1
489	20231113	113800	132793905	5000	5010	5010	5000	338
490	20231113	113700	131103605	5020	5020	5020	5020	0
491	20231113	113600	131103605	5020	5010	5020	5010	4
492	20231113	113500	131083555	5030	5030	5030	5030	0
493	20231113	113400	131083555	5030	5030	5030	5030	0
494	20231113	113300	131083555	5030	5030	5030	5030	70
495	20231113	113200	130731455	5030	5030	5030	5030	0
496	20231113	113100	130731455	5030	5030	5030	5030	0
497	20231113	113000	130731455	5030	5030	5030	5030	0
498	20231113	112900	130731455	5030	5030	5030	5030	0
499	20231113	112800	130731455	5030	5030	5030	5030	155
500	20231113	112700	129951805	4995	5020	5020	4995	8379
501	20231113	112600	87990000	5050	5050	5050	5050	0
502	20231113	112500	87990000	5050	5050	5050	5050	0
503	20231113	112400	87990000	5050	5050	5050	5050	0
504	20231113	112300	87990000	5050	5050	5050	5050	0
505	20231113	112200	87990000	5050	5050	5050	5050	0
506	20231113	112100	87990000	5050	5050	5050	5050	0
507	20231113	112000	87990000	5050	5050	5050	5050	0
508	20231113	111900	87990000	5050	5050	5050	5050	0
509	20231113	111800	87990000	5050	5050	5050	5050	0
510	20231113	111700	87990000	5050	5050	5050	5050	0
511	20231113	111600	87990000	5050	5050	5050	5050	0
512	20231113	111500	87990000	5050	5050	5050	5050	0
513	20231113	111400	87990000	5050	5050	5050	5050	0
514	20231113	111300	87990000	5050	5050	5050	5050	0
515	20231113	111200	87990000	5050	5050	5050	5050	4
516	20231113	111100	87969800	5020	5020	5020	5020	0
517	20231113	111000	87969800	5020	5020	5020	5020	0
518	20231113	110900	87969800	5020	5020	5020	5020	309
519	20231113	110800	86418620	5050	5050	5050	5050	0
520	20231113	110700	86418620	5050	5050	5050	5050	0
521	20231113	110600	86418620	5050	5050	5050	5050	0
522	20231113	110500	86418620	5050	5050	5050	5050	0
523	20231113	110400	86418620	5050	5050	5050	5050	8
524	20231113	110300	86378220	5050	5050	5050	5050	0
525	20231113	110200	86378220	5050	5030	5050	5030	231
526	20231113	110100	85212290	5050	5050	5050	5050	101
527	20231113	110000	84702240	5020	5020	5020	5020	0
528	20231113	105900	84702240	5020	5020	5020	5020	0
529	20231113	105800	84702240	5020	5020	5020	5020	0
530	20231113	105700	84702240	5020	5020	5020	5020	0
531	20231113	105600	84702240	5020	5020	5020	5020	44
532	20231113	105500	84481360	5030	5030	5030	5030	1
533	20231113	105400	84476330	5030	5030	5030	5030	1
534	20231113	105300	84471300	5020	5020	5020	5020	150
535	20231113	105200	83718300	5020	5020	5020	5020	1733
536	20231113	105100	75018640	5010	5030	5030	5010	3019
537	20231113	105000	59858200	5060	5060	5060	5060	4
538	20231113	104900	59837960	5060	5060	5060	5060	0
539	20231113	104800	59837960	5060	5060	5060	5060	0
540	20231113	104700	59837960	5060	5060	5060	5060	0
541	20231113	104600	59837960	5060	5060	5060	5060	0
542	20231113	104500	59837960	5060	5060	5060	5060	50
543	20231113	104400	59584960	5060	5060	5060	5060	0
544	20231113	104300	59584960	5060	5060	5060	5060	0
545	20231113	104200	59584960	5060	5060	5060	5060	0
546	20231113	104100	59584960	5060	5060	5060	5060	0
547	20231113	104000	59584960	5060	5060	5060	5060	0
548	20231113	103900	59584960	5060	5060	5060	5060	0
549	20231113	103800	59584960	5060	5060	5060	5060	0
550	20231113	103700	59584960	5060	5060	5060	5060	0
551	20231113	103600	59584960	5060	5060	5060	5060	0
552	20231113	103500	59584960	5060	5060	5060	5060	0
553	20231113	103400	59584960	5060	5060	5060	5060	0
554	20231113	103300	59584960	5060	5060	5060	5060	0
555	20231113	103200	59584960	5060	5060	5060	5060	0
556	20231113	103100	59584960	5060	5060	5060	5060	0
557	20231113	103000	59584960	5060	5060	5060	5060	0
558	20231113	102900	59584960	5060	5060	5060	5060	1
559	20231113	102800	59579900	5030	5030	5030	5030	11
560	20231113	102700	59524570	5060	5050	5060	5050	486
561	20231113	102600	57070260	5030	5030	5030	5030	1
562	20231113	102500	57065230	5050	5050	5050	5050	0
563	20231113	102400	57065230	5050	5050	5050	5050	0
564	20231113	102300	57065230	5050	5050	5050	5050	0
565	20231113	102200	57065230	5050	5050	5050	5050	0
566	20231113	102100	57065230	5050	5050	5050	5050	14
567	20231113	102000	56994530	5060	5060	5060	5060	0
568	20231113	101900	56994530	5060	5060	5060	5060	0
569	20231113	101800	56994530	5060	5060	5060	5060	0
570	20231113	101700	56994530	5060	5060	5060	5060	0
571	20231113	101600	56994530	5060	5060	5060	5060	0
572	20231113	101500	56994530	5060	5060	5060	5060	0
573	20231113	101400	56994530	5060	5060	5060	5060	0
574	20231113	101300	56994530	5060	5060	5060	5060	0
575	20231113	101200	56994530	5060	5060	5060	5060	0
576	20231113	101100	56994530	5060	5060	5060	5060	0
577	20231113	101000	56994530	5060	5060	5060	5060	0
578	20231113	100900	56994530	5060	5060	5060	5060	0
579	20231113	100800	56994530	5060	5060	5060	5060	0
580	20231113	100700	56994530	5060	5030	5060	5020	14
581	20231113	100600	56924060	5020	5030	5030	5020	500
582	20231113	100500	54412280	5030	5040	5040	5030	500
583	20231113	100400	51895480	5070	5070	5070	5070	0
584	20231113	100300	51895480	5070	5070	5070	5070	0
585	20231113	100200	51895480	5070	5070	5070	5070	1
586	20231113	100100	51890410	5040	5050	5050	5040	537
587	20231113	100000	49178570	5060	5060	5060	5060	0
588	20231113	095900	49178570	5060	5060	5060	5060	0
589	20231113	095800	49178570	5060	5060	5060	5060	0
590	20231113	095700	49178570	5060	5060	5060	5060	250
591	20231113	095600	47913570	5060	5060	5060	5060	113
592	20231113	095500	47341790	5070	5070	5070	5070	0
593	20231113	095400	47341790	5070	5070	5070	5070	0
594	20231113	095300	47341790	5070	5070	5070	5070	0
595	20231113	095200	47341790	5070	5070	5070	5070	2
596	20231113	095100	47331650	5050	5050	5050	5050	55
597	20231113	095000	47053900	5050	5050	5050	5050	0
598	20231113	094900	47053900	5050	5050	5050	5050	110
599	20231113	094800	46498400	5050	5050	5050	5050	0
600	20231113	094700	46498400	5050	5050	5050	5050	0
601	20231113	094600	46498400	5050	5050	5050	5050	0
602	20231113	094500	46498400	5050	5050	5050	5050	0
603	20231113	094400	46498400	5050	5050	5050	5050	1
604	20231113	094300	46493350	5080	5080	5080	5080	0
605	20231113	094200	46493350	5080	5080	5080	5080	0
606	20231113	094100	46493350	5080	5080	5080	5080	0
607	20231113	094000	46493350	5080	5080	5080	5080	0
608	20231113	093900	46493350	5080	5080	5080	5080	0
609	20231113	093800	46493350	5080	5080	5080	5080	0
610	20231113	093700	46493350	5080	5080	5080	5080	1
611	20231113	093600	46488270	5050	5050	5050	5050	0
612	20231113	093500	46488270	5050	5050	5050	5050	0
613	20231113	093400	46488270	5050	5050	5050	5050	68
614	20231113	093300	46144870	5060	5070	5070	5060	242
615	20231113	093200	44919040	5090	5090	5090	5090	0
616	20231113	093100	44919040	5090	5090	5090	5090	1
617	20231113	093000	44913950	5090	5090	5090	5090	1
618	20231113	092900	44908860	5080	5090	5090	5080	298
619	20231113	092800	43395010	5080	5090	5090	5080	211
620	20231113	092700	42323090	5100	5100	5100	5100	103
621	20231113	092600	41797790	5140	5100	5140	5100	2360
622	20231113	092500	29700540	5100	5100	5100	5100	0
623	20231113	092400	29700540	5100	5100	5100	5100	0
624	20231113	092300	29700540	5100	5090	5120	5090	1071
625	20231113	092200	24238020	5090	5090	5090	5080	257
626	20231113	092100	22932440	5070	5060	5090	5060	876
627	20231113	092000	18489880	5070	5060	5070	5060	86
628	20231113	091900	18054710	5060	5060	5060	5050	102
629	20231113	091800	17539590	5050	5050	5050	5050	100
630	20231113	091700	17034590	5060	5060	5060	5060	1
631	20231113	091600	17029530	5040	5040	5040	5040	0
632	20231113	091500	17029530	5040	5040	5040	5040	0
633	20231113	091400	17029530	5040	5040	5040	5040	280
634	20231113	091300	15618330	5070	5070	5070	5070	0
635	20231113	091200	15618330	5070	5070	5070	5070	1
636	20231113	091100	15613260	5050	5050	5050	5050	1237
637	20231113	091000	9366410	5050	5050	5050	5050	663
638	20231113	090900	6018260	5050	5050	5050	5050	0
639	20231113	090800	6018260	5050	5050	5050	5050	0
640	20231113	090700	6018260	5050	5050	5050	5050	0
641	20231113	090600	6018260	5050	5050	5050	5050	5
642	20231113	090500	5993010	5060	5060	5060	5060	0
643	20231113	090400	5993010	5060	5060	5060	5060	1
644	20231113	090300	5987950	5060	5060	5060	5060	18
645	20231113	090200	5896870	5050	5050	5050	5050	7
646	20231113	090100	5861520	5040	5040	5040	5040	0
647	20231113	090000	5861520	5040	5040	5040	5040	1163