KissMeData/131030/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	201600	82745440	5060	5060	5060	5060	835
3	20231114	201500	82745440	5060	5060	5060	5060	0
4	20231114	201400	82745440	5060	5060	5060	5060	0
5	20231114	201300	82745440	5060	5060	5060	5060	0
6	20231114	201200	82745440	5060	5060	5060	5060	0
7	20231114	201100	82745440	5060	5060	5060	5060	0
8	20231114	201000	82745440	5060	5060	5060	5060	0
9	20231114	200900	82745440	5060	5060	5060	5060	0
10	20231114	200800	82745440	5060	5060	5060	5060	0
11	20231114	200700	82745440	5060	5060	5060	5060	0
12	20231114	200600	82745440	5060	5060	5060	5060	0
13	20231114	200500	82745440	5060	5060	5060	5060	0
14	20231114	200400	82745440	5060	5060	5060	5060	0
15	20231114	200300	82745440	5060	5060	5060	5060	0
16	20231114	200200	82745440	5060	5060	5060	5060	0
17	20231114	200100	82745440	5060	5060	5060	5060	0
18	20231114	200000	82745440	5060	5060	5060	5060	0
19	20231114	195900	82745440	5060	5060	5060	5060	0
20	20231114	195800	82745440	5060	5060	5060	5060	0
21	20231114	195700	82745440	5060	5060	5060	5060	0
22	20231114	195600	82745440	5060	5060	5060	5060	0
23	20231114	195500	82745440	5060	5060	5060	5060	0
24	20231114	195400	82745440	5060	5060	5060	5060	0
25	20231114	195300	82745440	5060	5060	5060	5060	0
26	20231114	195200	82745440	5060	5060	5060	5060	0
27	20231114	195100	82745440	5060	5060	5060	5060	0
28	20231114	195000	82745440	5060	5060	5060	5060	0
29	20231114	194900	82745440	5060	5060	5060	5060	0
30	20231114	194800	82745440	5060	5060	5060	5060	0
31	20231114	194700	82745440	5060	5060	5060	5060	0
32	20231114	194600	82745440	5060	5060	5060	5060	835
33	20231114	194500	82745440	5060	5060	5060	5060	0
34	20231114	194400	82745440	5060	5060	5060	5060	0
35	20231114	194300	82745440	5060	5060	5060	5060	0
36	20231114	194200	82745440	5060	5060	5060	5060	0
37	20231114	194100	82745440	5060	5060	5060	5060	0
38	20231114	194000	82745440	5060	5060	5060	5060	0
39	20231114	193900	82745440	5060	5060	5060	5060	0
40	20231114	193800	82745440	5060	5060	5060	5060	0
41	20231114	193700	82745440	5060	5060	5060	5060	0
42	20231114	193600	82745440	5060	5060	5060	5060	0
43	20231114	193500	82745440	5060	5060	5060	5060	0
44	20231114	193400	82745440	5060	5060	5060	5060	0
45	20231114	193300	82745440	5060	5060	5060	5060	0
46	20231114	193200	82745440	5060	5060	5060	5060	0
47	20231114	193100	82745440	5060	5060	5060	5060	0
48	20231114	193000	82745440	5060	5060	5060	5060	0
49	20231114	192900	82745440	5060	5060	5060	5060	0
50	20231114	192800	82745440	5060	5060	5060	5060	0
51	20231114	192700	82745440	5060	5060	5060	5060	0
52	20231114	192600	82745440	5060	5060	5060	5060	0
53	20231114	192500	82745440	5060	5060	5060	5060	0
54	20231114	192400	82745440	5060	5060	5060	5060	0
55	20231114	192300	82745440	5060	5060	5060	5060	0
56	20231114	192200	82745440	5060	5060	5060	5060	0
57	20231114	192100	82745440	5060	5060	5060	5060	0
58	20231114	192000	82745440	5060	5060	5060	5060	0
59	20231114	191900	82745440	5060	5060	5060	5060	0
60	20231114	191800	82745440	5060	5060	5060	5060	0
61	20231114	191700	82745440	5060	5060	5060	5060	0
62	20231114	191600	82745440	5060	5060	5060	5060	835
63	20231114	191500	82745440	5060	5060	5060	5060	0
64	20231114	191400	82745440	5060	5060	5060	5060	0
65	20231114	191300	82745440	5060	5060	5060	5060	0
66	20231114	191200	82745440	5060	5060	5060	5060	0
67	20231114	191100	82745440	5060	5060	5060	5060	0
68	20231114	191000	82745440	5060	5060	5060	5060	0
69	20231114	190900	82745440	5060	5060	5060	5060	0
70	20231114	190800	82745440	5060	5060	5060	5060	0
71	20231114	190700	82745440	5060	5060	5060	5060	0
72	20231114	190600	82745440	5060	5060	5060	5060	0
73	20231114	190500	82745440	5060	5060	5060	5060	0
74	20231114	190400	82745440	5060	5060	5060	5060	0
75	20231114	190300	82745440	5060	5060	5060	5060	0
76	20231114	190200	82745440	5060	5060	5060	5060	0
77	20231114	190100	82745440	5060	5060	5060	5060	0
78	20231114	190000	82745440	5060	5060	5060	5060	0
79	20231114	185900	82745440	5060	5060	5060	5060	0
80	20231114	185800	82745440	5060	5060	5060	5060	0
81	20231114	185700	82745440	5060	5060	5060	5060	0
82	20231114	185600	82745440	5060	5060	5060	5060	0
83	20231114	185500	82745440	5060	5060	5060	5060	0
84	20231114	185400	82745440	5060	5060	5060	5060	0
85	20231114	185300	82745440	5060	5060	5060	5060	0
86	20231114	185200	82745440	5060	5060	5060	5060	0
87	20231114	185100	82745440	5060	5060	5060	5060	0
88	20231114	185000	82745440	5060	5060	5060	5060	0
89	20231114	184900	82745440	5060	5060	5060	5060	0
90	20231114	184800	82745440	5060	5060	5060	5060	0
91	20231114	184700	82745440	5060	5060	5060	5060	0
92	20231114	184600	82745440	5060	5060	5060	5060	835
93	20231114	184500	82745440	5060	5060	5060	5060	0
94	20231114	184400	82745440	5060	5060	5060	5060	0
95	20231114	184300	82745440	5060	5060	5060	5060	0
96	20231114	184200	82745440	5060	5060	5060	5060	0
97	20231114	184100	82745440	5060	5060	5060	5060	0
98	20231114	184000	82745440	5060	5060	5060	5060	0
99	20231114	183900	82745440	5060	5060	5060	5060	0
100	20231114	183800	82745440	5060	5060	5060	5060	0
101	20231114	183700	82745440	5060	5060	5060	5060	0
102	20231114	183600	82745440	5060	5060	5060	5060	0
103	20231114	183500	82745440	5060	5060	5060	5060	0
104	20231114	183400	82745440	5060	5060	5060	5060	0
105	20231114	183300	82745440	5060	5060	5060	5060	0
106	20231114	183200	82745440	5060	5060	5060	5060	0
107	20231114	183100	82745440	5060	5060	5060	5060	0
108	20231114	183000	82745440	5060	5060	5060	5060	0
109	20231114	182900	82745440	5060	5060	5060	5060	0
110	20231114	182800	82745440	5060	5060	5060	5060	0
111	20231114	182700	82745440	5060	5060	5060	5060	0
112	20231114	182600	82745440	5060	5060	5060	5060	0
113	20231114	182500	82745440	5060	5060	5060	5060	0
114	20231114	182400	82745440	5060	5060	5060	5060	0
115	20231114	182300	82745440	5060	5060	5060	5060	0
116	20231114	182200	82745440	5060	5060	5060	5060	0
117	20231114	182100	82745440	5060	5060	5060	5060	0
118	20231114	182000	82745440	5060	5060	5060	5060	0
119	20231114	181900	82745440	5060	5060	5060	5060	0
120	20231114	181800	82745440	5060	5060	5060	5060	0
121	20231114	181700	82745440	5060	5060	5060	5060	0
122	20231114	181600	82745440	5060	5060	5060	5060	835
123	20231114	181500	82745440	5060	5060	5060	5060	0
124	20231114	181400	82745440	5060	5060	5060	5060	0
125	20231114	181300	82745440	5060	5060	5060	5060	0
126	20231114	181200	82745440	5060	5060	5060	5060	0
127	20231114	181100	82745440	5060	5060	5060	5060	0
128	20231114	181000	82745440	5060	5060	5060	5060	0
129	20231114	180900	82745440	5060	5060	5060	5060	0
130	20231114	180800	82745440	5060	5060	5060	5060	0
131	20231114	180700	82745440	5060	5060	5060	5060	0
132	20231114	180600	82745440	5060	5060	5060	5060	0
133	20231114	180500	82745440	5060	5060	5060	5060	0
134	20231114	180400	82745440	5060	5060	5060	5060	0
135	20231114	180300	82745440	5060	5060	5060	5060	0
136	20231114	180200	82745440	5060	5060	5060	5060	0
137	20231114	180100	82745440	5060	5060	5060	5060	0
138	20231114	180000	82745440	5060	5060	5060	5060	0
139	20231114	175900	82745440	5060	5060	5060	5060	0
140	20231114	175800	82745440	5060	5060	5060	5060	0
141	20231114	175700	82745440	5060	5060	5060	5060	0
142	20231114	175600	82745440	5060	5060	5060	5060	0
143	20231114	175500	82745440	5060	5060	5060	5060	0
144	20231114	175400	82745440	5060	5060	5060	5060	0
145	20231114	175300	82745440	5060	5060	5060	5060	0
146	20231114	175200	82745440	5060	5060	5060	5060	0
147	20231114	175100	82745440	5060	5060	5060	5060	0
148	20231114	175000	82745440	5060	5060	5060	5060	0
149	20231114	174900	82745440	5060	5060	5060	5060	0
150	20231114	174800	82745440	5060	5060	5060	5060	0
151	20231114	174700	82745440	5060	5060	5060	5060	0
152	20231114	174600	82745440	5060	5060	5060	5060	835
153	20231114	174500	82745440	5060	5060	5060	5060	0
154	20231114	174400	82745440	5060	5060	5060	5060	0
155	20231114	174300	82745440	5060	5060	5060	5060	0
156	20231114	174200	82745440	5060	5060	5060	5060	0
157	20231114	174100	82745440	5060	5060	5060	5060	0
158	20231114	174000	82745440	5060	5060	5060	5060	0
159	20231114	173900	82745440	5060	5060	5060	5060	0
160	20231114	173800	82745440	5060	5060	5060	5060	0
161	20231114	173700	82745440	5060	5060	5060	5060	0
162	20231114	173600	82745440	5060	5060	5060	5060	0
163	20231114	173500	82745440	5060	5060	5060	5060	0
164	20231114	173400	82745440	5060	5060	5060	5060	0
165	20231114	173300	82745440	5060	5060	5060	5060	0
166	20231114	173200	82745440	5060	5060	5060	5060	0
167	20231114	173100	82745440	5060	5060	5060	5060	0
168	20231114	173000	82745440	5060	5060	5060	5060	0
169	20231114	172900	82745440	5060	5060	5060	5060	0
170	20231114	172800	82745440	5060	5060	5060	5060	0
171	20231114	172700	82745440	5060	5060	5060	5060	0
172	20231114	172600	82745440	5060	5060	5060	5060	0
173	20231114	172500	82745440	5060	5060	5060	5060	0
174	20231114	172400	82745440	5060	5060	5060	5060	0
175	20231114	172300	82745440	5060	5060	5060	5060	0
176	20231114	172200	82745440	5060	5060	5060	5060	0
177	20231114	172100	82745440	5060	5060	5060	5060	0
178	20231114	172000	82745440	5060	5060	5060	5060	0
179	20231114	171900	82745440	5060	5060	5060	5060	0
180	20231114	171800	82745440	5060	5060	5060	5060	0
181	20231114	171700	82745440	5060	5060	5060	5060	0
182	20231114	171600	82745440	5060	5060	5060	5060	835
183	20231114	171500	82745440	5060	5060	5060	5060	0
184	20231114	171400	82745440	5060	5060	5060	5060	0
185	20231114	171300	82745440	5060	5060	5060	5060	0
186	20231114	171200	82745440	5060	5060	5060	5060	0
187	20231114	171100	82745440	5060	5060	5060	5060	0
188	20231114	171000	82745440	5060	5060	5060	5060	0
189	20231114	170900	82745440	5060	5060	5060	5060	0
190	20231114	170800	82745440	5060	5060	5060	5060	0
191	20231114	170700	82745440	5060	5060	5060	5060	0
192	20231114	170600	82745440	5060	5060	5060	5060	0
193	20231114	170500	82745440	5060	5060	5060	5060	0
194	20231114	170400	82745440	5060	5060	5060	5060	0
195	20231114	170300	82745440	5060	5060	5060	5060	0
196	20231114	170200	82745440	5060	5060	5060	5060	0
197	20231114	170100	82745440	5060	5060	5060	5060	0
198	20231114	170000	82745440	5060	5060	5060	5060	0
199	20231114	165900	82745440	5060	5060	5060	5060	0
200	20231114	165800	82745440	5060	5060	5060	5060	0
201	20231114	165700	82745440	5060	5060	5060	5060	0
202	20231114	165600	82745440	5060	5060	5060	5060	0
203	20231114	165500	82745440	5060	5060	5060	5060	0
204	20231114	165400	82745440	5060	5060	5060	5060	0
205	20231114	165300	82745440	5060	5060	5060	5060	0
206	20231114	165200	82745440	5060	5060	5060	5060	0
207	20231114	165100	82745440	5060	5060	5060	5060	0
208	20231114	165000	82745440	5060	5060	5060	5060	0
209	20231114	164900	82745440	5060	5060	5060	5060	0
210	20231114	164800	82745440	5060	5060	5060	5060	0
211	20231114	164700	82745440	5060	5060	5060	5060	0
212	20231114	164600	82745440	5060	5060	5060	5060	835
213	20231114	164500	82745440	5060	5060	5060	5060	0
214	20231114	164400	82745440	5060	5060	5060	5060	0
215	20231114	164300	82745440	5060	5060	5060	5060	0
216	20231114	164200	82745440	5060	5060	5060	5060	0
217	20231114	164100	82745440	5060	5060	5060	5060	0
218	20231114	164000	82745440	5060	5060	5060	5060	0
219	20231114	163900	82745440	5060	5060	5060	5060	0
220	20231114	163800	82745440	5060	5060	5060	5060	0
221	20231114	163700	82745440	5060	5060	5060	5060	0
222	20231114	163600	82745440	5060	5060	5060	5060	0
223	20231114	163500	82745440	5060	5060	5060	5060	0
224	20231114	163400	82745440	5060	5060	5060	5060	0
225	20231114	163300	82745440	5060	5060	5060	5060	0
226	20231114	163200	82745440	5060	5060	5060	5060	0
227	20231114	163100	82745440	5060	5060	5060	5060	0
228	20231114	163000	82745440	5060	5060	5060	5060	0
229	20231114	162900	82745440	5060	5060	5060	5060	0
230	20231114	162800	82745440	5060	5060	5060	5060	0
231	20231114	162700	82745440	5060	5060	5060	5060	0
232	20231114	162600	82745440	5060	5060	5060	5060	0
233	20231114	162500	82745440	5060	5060	5060	5060	0
234	20231114	162400	82745440	5060	5060	5060	5060	0
235	20231114	162300	82745440	5060	5060	5060	5060	0
236	20231114	162200	82745440	5060	5060	5060	5060	0
237	20231114	162100	82745440	5060	5060	5060	5060	0
238	20231114	162000	82745440	5060	5060	5060	5060	0
239	20231114	161900	82745440	5060	5060	5060	5060	0
240	20231114	161800	82745440	5060	5060	5060	5060	0
241	20231114	161700	82745440	5060	5060	5060	5060	0
242	20231114	161600	82745440	5060	5060	5060	5060	835
243	20231114	161500	82745440	5060	5060	5060	5060	0
244	20231114	161400	82745440	5060	5060	5060	5060	0
245	20231114	161300	82745440	5060	5060	5060	5060	0
246	20231114	161200	82745440	5060	5060	5060	5060	0
247	20231114	161100	82745440	5060	5060	5060	5060	0
248	20231114	161000	82745440	5060	5060	5060	5060	0
249	20231114	160900	82745440	5060	5060	5060	5060	0
250	20231114	160800	82745440	5060	5060	5060	5060	0
251	20231114	160700	82745440	5060	5060	5060	5060	0
252	20231114	160600	82745440	5060	5060	5060	5060	0
253	20231114	160500	82745440	5060	5060	5060	5060	0
254	20231114	160400	82745440	5060	5060	5060	5060	0
255	20231114	160300	82745440	5060	5060	5060	5060	0
256	20231114	160200	82745440	5060	5060	5060	5060	0
257	20231114	160100	82745440	5060	5060	5060	5060	0
258	20231114	160000	82745440	5060	5060	5060	5060	0
259	20231114	155900	82745440	5060	5060	5060	5060	0
260	20231114	155800	82745440	5060	5060	5060	5060	0
261	20231114	155700	82745440	5060	5060	5060	5060	0
262	20231114	155600	82745440	5060	5060	5060	5060	0
263	20231114	155500	82745440	5060	5060	5060	5060	0
264	20231114	155400	82745440	5060	5060	5060	5060	0
265	20231114	155300	82745440	5060	5060	5060	5060	0
266	20231114	155200	82745440	5060	5060	5060	5060	0
267	20231114	155100	82745440	5060	5060	5060	5060	0
268	20231114	155000	82745440	5060	5060	5060	5060	0
269	20231114	154900	82745440	5060	5060	5060	5060	0
270	20231114	154800	82745440	5060	5060	5060	5060	0
271	20231114	154700	82745440	5060	5060	5060	5060	0
272	20231114	154600	82745440	5060	5060	5060	5060	835
273	20231114	154500	82745440	5060	5060	5060	5060	0
274	20231114	154400	82745440	5060	5060	5060	5060	0
275	20231114	154300	82745440	5060	5060	5060	5060	0
276	20231114	154200	82745440	5060	5060	5060	5060	0
277	20231114	154100	82745440	5060	5060	5060	5060	0
278	20231114	154000	82745440	5060	5060	5060	5060	0
279	20231114	153900	82745440	5060	5060	5060	5060	0
280	20231114	153800	82745440	5060	5060	5060	5060	0
281	20231114	153700	82745440	5060	5060	5060	5060	0
282	20231114	153600	82745440	5060	5060	5060	5060	0
283	20231114	153500	82745440	5060	5060	5060	5060	0
284	20231114	153400	82745440	5060	5060	5060	5060	0
285	20231114	153300	82745440	5060	5060	5060	5060	0
286	20231114	153200	82745440	5060	5060	5060	5060	0
287	20231114	153100	82745440	5060	5060	5060	5060	0
288	20231114	153000	82745440	5060	5060	5060	5060	835
289	20231114	152900	78520340	5050	5050	5050	5050	0
290	20231114	152800	78520340	5050	5050	5050	5050	0
291	20231114	152700	78520340	5050	5050	5050	5050	0
292	20231114	152600	78520340	5050	5050	5050	5050	0
293	20231114	152500	78520340	5050	5050	5050	5050	0
294	20231114	152400	78520340	5050	5050	5050	5050	0
295	20231114	152300	78520340	5050	5050	5050	5050	0
296	20231114	152200	78520340	5050	5050	5050	5050	0
297	20231114	152100	78520340	5050	5050	5050	5050	0
298	20231114	152000	78520340	5050	5050	5050	5050	0
299	20231114	151900	78520340	5050	5040	5050	5040	117
300	20231114	151800	77929660	5040	5040	5040	5040	0
301	20231114	151700	77929660	5040	5030	5040	5030	300
302	20231114	151600	76417960	5000	5000	5000	5000	7
303	20231114	151500	76382960	5000	5000	5000	5000	0
304	20231114	151400	76382960	5000	5000	5000	5000	0
305	20231114	151300	76382960	5000	5000	5000	5000	0
306	20231114	151200	76382960	5000	5000	5000	5000	0
307	20231114	151100	76382960	5000	5000	5000	5000	0
308	20231114	151000	76382960	5000	5000	5000	5000	0
309	20231114	150900	76382960	5000	5000	5000	5000	0
310	20231114	150800	76382960	5000	5000	5000	5000	0
311	20231114	150700	76382960	5000	5000	5000	5000	0
312	20231114	150600	76382960	5000	5000	5000	5000	0
313	20231114	150500	76382960	5000	5000	5000	5000	0
314	20231114	150400	76382960	5000	5000	5000	5000	0
315	20231114	150300	76382960	5000	5000	5000	5000	430
316	20231114	150200	74232960	5000	5000	5000	5000	600
317	20231114	150100	71232960	5010	5010	5010	5000	204
318	20231114	150000	70210960	5020	5020	5020	5020	0
319	20231114	145900	70210960	5020	5020	5020	5020	137
320	20231114	145800	69523220	5030	5040	5040	5030	91
321	20231114	145700	69065350	5030	5030	5030	5030	0
322	20231114	145600	69065350	5030	5030	5030	5030	10
323	20231114	145500	69015050	5030	5030	5030	5030	30
324	20231114	145400	68864150	5040	5040	5040	5040	29
325	20231114	145300	68717990	5020	5020	5020	5020	0
326	20231114	145200	68717990	5020	5020	5020	5020	0
327	20231114	145100	68717990	5020	5020	5020	5020	225
328	20231114	145000	67588490	5020	5020	5020	5020	0
329	20231114	144900	67588490	5020	5020	5020	5020	19
330	20231114	144800	67493110	5020	5020	5020	5020	103
331	20231114	144700	66976050	5030	5030	5030	5030	6
332	20231114	144600	66945870	5030	5030	5030	5030	0
333	20231114	144500	66945870	5030	5030	5030	5030	1
334	20231114	144400	66940840	5020	5020	5020	5020	0
335	20231114	144300	66940840	5020	5020	5020	5020	1
336	20231114	144200	66935820	5030	5030	5030	5030	5
337	20231114	144100	66910670	5010	5010	5010	5010	1
338	20231114	144000	66905660	5010	5010	5010	5010	0
339	20231114	143900	66905660	5010	5010	5010	5010	104
340	20231114	143800	66384620	5010	5010	5010	5010	0
341	20231114	143700	66384620	5010	5010	5010	5010	0
342	20231114	143600	66384620	5010	5010	5010	5010	0
343	20231114	143500	66384620	5010	5010	5010	5010	0
344	20231114	143400	66384620	5010	5010	5010	5010	0
345	20231114	143300	66384620	5010	5010	5010	5010	0
346	20231114	143200	66384620	5010	5010	5010	5010	0
347	20231114	143100	66384620	5010	5010	5010	5010	0
348	20231114	143000	66384620	5010	5010	5010	5010	0
349	20231114	142900	66384620	5010	5010	5010	5010	0
350	20231114	142800	66384620	5010	5010	5010	5010	0
351	20231114	142700	66384620	5010	5010	5010	5010	0
352	20231114	142600	66384620	5010	5010	5010	5010	100
353	20231114	142500	65883620	5000	5000	5000	5000	0
354	20231114	142400	65883620	5000	5000	5000	5000	50
355	20231114	142300	65633620	5040	5040	5040	5040	0
356	20231114	142200	65633620	5040	5040	5040	5040	3
357	20231114	142100	65618500	5040	5040	5040	5040	0
358	20231114	142000	65618500	5040	5040	5040	5040	0
359	20231114	141900	65618500	5040	5040	5040	5040	0
360	20231114	141800	65618500	5040	5040	5040	5040	0
361	20231114	141700	65618500	5040	5040	5040	5040	100
362	20231114	141600	65114500	5040	5040	5040	5040	0
363	20231114	141500	65114500	5040	5040	5040	5040	0
364	20231114	141400	65114500	5040	5040	5040	5040	0
365	20231114	141300	65114500	5040	5040	5040	5040	20
366	20231114	141200	65013700	5030	5030	5030	5030	0
367	20231114	141100	65013700	5030	5030	5030	5030	0
368	20231114	141000	65013700	5030	5030	5030	5030	0
369	20231114	140900	65013700	5030	5030	5030	5030	0
370	20231114	140800	65013700	5030	5030	5030	5030	0
371	20231114	140700	65013700	5030	5030	5030	5030	0
372	20231114	140600	65013700	5030	5030	5030	5030	0
373	20231114	140500	65013700	5030	5030	5030	5030	0
374	20231114	140400	65013700	5030	5030	5030	5030	0
375	20231114	140300	65013700	5030	5030	5030	5030	0
376	20231114	140200	65013700	5030	5030	5030	5030	0
377	20231114	140100	65013700	5030	5030	5030	5030	0
378	20231114	140000	65013700	5030	5030	5030	5030	0
379	20231114	135900	65013700	5030	5030	5030	5030	0
380	20231114	135800	65013700	5030	5030	5030	5030	0
381	20231114	135700	65013700	5030	5030	5030	5030	0
382	20231114	135600	65013700	5030	5030	5030	5030	0
383	20231114	135500	65013700	5030	5030	5030	5030	0
384	20231114	135400	65013700	5030	5030	5030	5030	0
385	20231114	135300	65013700	5030	5030	5030	5030	8
386	20231114	135200	64973460	5040	5040	5040	5040	0
387	20231114	135100	64973460	5040	5040	5040	5040	0
388	20231114	135000	64973460	5040	5040	5040	5040	0
389	20231114	134900	64973460	5040	5040	5040	5040	0
390	20231114	134800	64973460	5040	5040	5040	5040	208
391	20231114	134700	63925140	5040	5040	5040	5040	1
392	20231114	134600	63920100	5040	5040	5040	5040	64
393	20231114	134500	63597540	5030	5030	5030	5030	0
394	20231114	134400	63597540	5030	5030	5030	5030	0
395	20231114	134300	63597540	5030	5030	5030	5030	0
396	20231114	134200	63597540	5030	5030	5030	5030	85
397	20231114	134100	63169990	5030	5030	5030	5030	0
398	20231114	134000	63169990	5030	5030	5030	5030	0
399	20231114	133900	63169990	5030	5030	5030	5030	0
400	20231114	133800	63169990	5030	5030	5030	5030	0
401	20231114	133700	63169990	5030	5030	5030	5030	0
402	20231114	133600	63169990	5030	5030	5030	5030	0
403	20231114	133500	63169990	5030	5030	5030	5030	0
404	20231114	133400	63169990	5030	5030	5030	5030	0
405	20231114	133300	63169990	5030	5030	5030	5030	0
406	20231114	133200	63169990	5030	5030	5030	5030	0
407	20231114	133100	63169990	5030	5030	5030	5030	1
408	20231114	133000	63164960	5030	5030	5030	5030	0
409	20231114	132900	63164960	5030	5030	5030	5030	0
410	20231114	132800	63164960	5030	5030	5030	5030	0
411	20231114	132700	63164960	5030	5030	5030	5030	0
412	20231114	132600	63164960	5030	5030	5030	5030	0
413	20231114	132500	63164960	5030	5030	5030	5030	0
414	20231114	132400	63164960	5030	5020	5030	5020	53
415	20231114	132300	62898870	5020	5020	5020	5020	50
416	20231114	132200	62647870	5020	5020	5020	5020	10
417	20231114	132100	62597670	5020	5020	5020	5020	0
418	20231114	132000	62597670	5020	5020	5020	5020	0
419	20231114	131900	62597670	5020	5020	5020	5020	0
420	20231114	131800	62597670	5020	5020	5020	5020	0
421	20231114	131700	62597670	5020	5020	5020	5020	0
422	20231114	131600	62597670	5020	5020	5020	5020	1056
423	20231114	131500	57296550	5020	5020	5020	5020	0
424	20231114	131400	57296550	5020	5020	5020	5020	0
425	20231114	131300	57296550	5020	5020	5020	5020	0
426	20231114	131200	57296550	5020	5020	5020	5020	0
427	20231114	131100	57296550	5020	5020	5020	5020	2
428	20231114	131000	57286510	5020	5020	5020	5020	0
429	20231114	130900	57286510	5020	5020	5020	5020	0
430	20231114	130800	57286510	5020	5010	5020	5010	30
431	20231114	130700	57136160	5000	5000	5000	5000	5
432	20231114	130600	57111160	5000	5000	5000	5000	0
433	20231114	130500	57111160	5000	5000	5000	5000	0
434	20231114	130400	57111160	5000	5000	5000	5000	0
435	20231114	130300	57111160	5000	5000	5000	5000	0
436	20231114	130200	57111160	5000	5000	5000	5000	0
437	20231114	130100	57111160	5000	5000	5000	5000	100
438	20231114	130000	56611160	5010	5010	5010	5010	0
439	20231114	125900	56611160	5010	5010	5010	5010	0
440	20231114	125800	56611160	5010	5010	5010	5010	0
441	20231114	125700	56611160	5010	5010	5010	5010	0
442	20231114	125600	56611160	5010	5010	5010	5010	0
443	20231114	125500	56611160	5010	5010	5010	5010	0
444	20231114	125400	56611160	5010	5010	5010	5010	0
445	20231114	125300	56611160	5010	5010	5010	5010	0
446	20231114	125200	56611160	5010	5010	5010	5010	0
447	20231114	125100	56611160	5010	5010	5010	5010	0
448	20231114	125000	56611160	5010	5010	5010	5010	0
449	20231114	124900	56611160	5010	5010	5010	5010	0
450	20231114	124800	56611160	5010	5010	5010	5010	0
451	20231114	124700	56611160	5010	5010	5010	5010	0
452	20231114	124600	56611160	5010	5010	5010	5010	0
453	20231114	124500	56611160	5010	5010	5010	5010	0
454	20231114	124400	56611160	5010	5010	5010	5010	1
455	20231114	124300	56606150	5020	5020	5020	5020	0
456	20231114	124200	56606150	5020	5020	5020	5020	0
457	20231114	124100	56606150	5020	5020	5020	5020	0
458	20231114	124000	56606150	5020	5020	5020	5020	0
459	20231114	123900	56606150	5020	5020	5020	5020	0
460	20231114	123800	56606150	5020	5020	5020	5020	0
461	20231114	123700	56606150	5020	5020	5020	5020	0
462	20231114	123600	56606150	5020	5020	5020	5020	0
463	20231114	123500	56606150	5020	5020	5020	5020	0
464	20231114	123400	56606150	5020	5020	5020	5020	0
465	20231114	123300	56606150	5020	5020	5020	5020	0
466	20231114	123200	56606150	5020	5020	5020	5020	0
467	20231114	123100	56606150	5020	5020	5020	5020	0
468	20231114	123000	56606150	5020	5020	5020	5020	10
469	20231114	122900	56555950	5020	5020	5020	5020	0
470	20231114	122800	56555950	5020	5020	5020	5020	0
471	20231114	122700	56555950	5020	5020	5020	5020	1
472	20231114	122600	56550930	5010	5010	5010	5010	95
473	20231114	122500	56074980	5010	5010	5010	5010	6
474	20231114	122400	56044920	5010	5010	5010	5010	0
475	20231114	122300	56044920	5010	5010	5010	5010	0
476	20231114	122200	56044920	5010	5010	5010	5010	0
477	20231114	122100	56044920	5010	5010	5010	5010	0
478	20231114	122000	56044920	5010	5010	5010	5010	0
479	20231114	121900	56044920	5010	5010	5010	5010	0
480	20231114	121800	56044920	5010	5010	5010	5010	0
481	20231114	121700	56044920	5010	5010	5010	5010	0
482	20231114	121600	56044920	5010	5010	5010	5010	0
483	20231114	121500	56044920	5010	5010	5010	5010	0
484	20231114	121400	56044920	5010	5010	5010	5010	0
485	20231114	121300	56044920	5010	5010	5010	5010	0
486	20231114	121200	56044920	5010	5010	5010	5010	99
487	20231114	121100	55548930	5010	5010	5010	5010	1
488	20231114	121000	55543920	5010	5010	5010	5010	0
489	20231114	120900	55543920	5010	5010	5010	5010	0
490	20231114	120800	55543920	5010	5000	5010	5000	2038
491	20231114	120700	45352820	5000	5000	5000	5000	0
492	20231114	120600	45352820	5000	5000	5000	5000	0
493	20231114	120500	45352820	5000	5000	5000	5000	0
494	20231114	120400	45352820	5000	5000	5000	5000	140
495	20231114	120300	44652820	4995	4995	4995	4995	0
496	20231114	120200	44652820	4995	4995	4995	4995	0
497	20231114	120100	44652820	4995	4995	4995	4995	50
498	20231114	120000	44403070	4985	4985	4985	4985	0
499	20231114	115900	44403070	4985	4985	4985	4985	0
500	20231114	115800	44403070	4985	4985	4985	4985	400
501	20231114	115700	42409070	4985	4985	4985	4985	0
502	20231114	115600	42409070	4985	4985	4985	4985	0
503	20231114	115500	42409070	4985	4985	4985	4985	0
504	20231114	115400	42409070	4985	4985	4985	4985	0
505	20231114	115300	42409070	4985	4985	4985	4985	0
506	20231114	115200	42409070	4985	4985	4985	4985	0
507	20231114	115100	42409070	4985	4985	4985	4985	100
508	20231114	115000	41910570	4990	4990	4990	4990	0
509	20231114	114900	41910570	4990	4990	4990	4990	10
510	20231114	114800	41860670	4990	4990	4990	4990	0
511	20231114	114700	41860670	4990	4990	4990	4990	200
512	20231114	114600	40862670	4990	4990	4990	4990	0
513	20231114	114500	40862670	4990	4990	4990	4990	0
514	20231114	114400	40862670	4990	4990	4990	4990	20
515	20231114	114300	40762870	5000	5000	5000	5000	0
516	20231114	114200	40762870	5000	5000	5000	5000	0
517	20231114	114100	40762870	5000	5000	5000	5000	0
518	20231114	114000	40762870	5000	5000	5000	5000	0
519	20231114	113900	40762870	5000	5000	5000	5000	0
520	20231114	113800	40762870	5000	5000	5000	5000	0
521	20231114	113700	40762870	5000	5000	5000	5000	0
522	20231114	113600	40762870	5000	5000	5000	5000	0
523	20231114	113500	40762870	5000	5000	5000	5000	1
524	20231114	113400	40757870	4995	4995	4995	4995	0
525	20231114	113300	40757870	4995	4995	4995	4995	100
526	20231114	113200	40258370	5000	5000	5000	5000	0
527	20231114	113100	40258370	5000	5000	5000	5000	0
528	20231114	113000	40258370	5000	5000	5000	5000	0
529	20231114	112900	40258370	5000	5000	5000	5000	0
530	20231114	112800	40258370	5000	5000	5000	5000	0
531	20231114	112700	40258370	5000	5000	5000	5000	0
532	20231114	112600	40258370	5000	5000	5000	5000	0
533	20231114	112500	40258370	5000	5000	5000	5000	107
534	20231114	112400	39723370	5000	5000	5000	5000	3
535	20231114	112300	39708370	5000	5000	5000	5000	0
536	20231114	112200	39708370	5000	5000	5000	5000	0
537	20231114	112100	39708370	5000	5000	5000	5000	1
538	20231114	112000	39703370	4965	4965	4965	4965	0
539	20231114	111900	39703370	4965	4965	4965	4965	0
540	20231114	111800	39703370	4965	4965	4965	4965	0
541	20231114	111700	39703370	4965	4965	4965	4965	0
542	20231114	111600	39703370	4965	4965	4965	4965	0
543	20231114	111500	39703370	4965	4965	4965	4965	0
544	20231114	111400	39703370	4965	4965	4965	4965	0
545	20231114	111300	39703370	4965	4965	4965	4965	0
546	20231114	111200	39703370	4965	4965	4965	4965	0
547	20231114	111100	39703370	4965	4965	4965	4965	0
548	20231114	111000	39703370	4965	4980	4980	4965	2173
549	20231114	110900	28913015	4980	4980	4980	4980	0
550	20231114	110800	28913015	4980	4980	4980	4980	0
551	20231114	110700	28913015	4980	4980	4980	4980	0
552	20231114	110600	28913015	4980	4980	4980	4980	13
553	20231114	110500	28848275	4980	4980	4980	4980	0
554	20231114	110400	28848275	4980	4980	4980	4980	0
555	20231114	110300	28848275	4980	4980	4980	4980	0
556	20231114	110200	28848275	4980	4980	4980	4980	0
557	20231114	110100	28848275	4980	4980	4980	4980	0
558	20231114	110000	28848275	4980	4980	4980	4980	0
559	20231114	105900	28848275	4980	4980	4980	4980	0
560	20231114	105800	28848275	4980	4980	4980	4980	0
561	20231114	105700	28848275	4980	4980	4980	4980	0
562	20231114	105600	28848275	4980	4980	4980	4980	88
563	20231114	105500	28410035	5010	5010	5010	5010	0
564	20231114	105400	28410035	5010	5010	5010	5010	0
565	20231114	105300	28410035	5010	5010	5010	5010	0
566	20231114	105200	28410035	5010	5010	5010	5010	91
567	20231114	105100	27954125	5010	5010	5010	5010	0
568	20231114	105000	27954125	5010	5010	5010	5010	0
569	20231114	104900	27954125	5010	5010	5010	5010	0
570	20231114	104800	27954125	5010	5010	5010	5010	0
571	20231114	104700	27954125	5010	5010	5010	5010	0
572	20231114	104600	27954125	5010	5010	5010	5010	1
573	20231114	104500	27949115	5010	5010	5010	5010	0
574	20231114	104400	27949115	5010	5010	5010	5010	19
575	20231114	104300	27853925	5010	5010	5010	5010	10
576	20231114	104200	27803825	5010	5010	5010	5010	0
577	20231114	104100	27803825	5010	5010	5010	5010	50
578	20231114	104000	27553325	5020	5020	5020	5020	1
579	20231114	103900	27548305	5010	5020	5020	5010	51
580	20231114	103800	27292785	5010	5010	5010	5010	0
581	20231114	103700	27292785	5010	5000	5010	5000	1671
582	20231114	103600	18922075	4985	4985	4985	4985	0
583	20231114	103500	18922075	4985	4985	4985	4985	0
584	20231114	103400	18922075	4985	4985	4985	4985	0
585	20231114	103300	18922075	4985	4985	4985	4985	0
586	20231114	103200	18922075	4985	4985	4985	4985	0
587	20231114	103100	18922075	4985	4985	4985	4985	0
588	20231114	103000	18922075	4985	4985	4985	4985	0
589	20231114	102900	18922075	4985	4985	4985	4985	0
590	20231114	102800	18922075	4985	4985	4985	4985	0
591	20231114	102700	18922075	4985	4985	4985	4985	0
592	20231114	102600	18922075	4985	4985	4985	4985	0
593	20231114	102500	18922075	4985	4985	4985	4985	0
594	20231114	102400	18922075	4985	4985	4985	4985	0
595	20231114	102300	18922075	4985	4985	4985	4985	0
596	20231114	102200	18922075	4985	4985	4985	4985	0
597	20231114	102100	18922075	4985	4985	4985	4985	0
598	20231114	102000	18922075	4985	4985	4985	4985	0
599	20231114	101900	18922075	4985	4985	4985	4985	0
600	20231114	101800	18922075	4985	4985	4985	4985	0
601	20231114	101700	18922075	4985	4990	4990	4985	1000
602	20231114	101600	13935795	4990	4990	4990	4990	0
603	20231114	101500	13935795	4990	5000	5010	4990	946
604	20231114	101400	9205685	4995	4995	4995	4995	211
605	20231114	101300	8151740	4995	4995	4995	4995	2
606	20231114	101200	8141750	4990	4990	4990	4990	0
607	20231114	101100	8141750	4990	4990	4990	4990	6
608	20231114	101000	8111810	4990	4990	4990	4990	0
609	20231114	100900	8111810	4990	4990	4990	4990	0
610	20231114	100800	8111810	4990	4990	4990	4990	0
611	20231114	100700	8111810	4990	4990	4990	4990	174
612	20231114	100600	7243550	4990	4990	4990	4990	1
613	20231114	100500	7238560	4990	4990	4990	4990	0
614	20231114	100400	7238560	4990	4990	4990	4990	0
615	20231114	100300	7238560	4990	4990	4990	4990	6
616	20231114	100200	7208620	4970	4970	4970	4970	0
617	20231114	100100	7208620	4970	4970	4970	4970	0
618	20231114	100000	7208620	4970	4970	4970	4970	19
619	20231114	095900	7114190	4990	4990	4990	4990	0
620	20231114	095800	7114190	4990	4990	4990	4990	1
621	20231114	095700	7109200	4965	4965	4965	4965	0
622	20231114	095600	7109200	4965	4965	4965	4965	0
623	20231114	095500	7109200	4965	4965	4965	4965	0
624	20231114	095400	7109200	4965	4965	4965	4965	0
625	20231114	095300	7109200	4965	4970	4970	4965	223
626	20231114	095200	6001960	4990	4990	4990	4990	0
627	20231114	095100	6001960	4990	4990	4990	4990	0
628	20231114	095000	6001960	4990	4990	4990	4990	0
629	20231114	094900	6001960	4990	4990	4990	4990	20
630	20231114	094800	5902160	4990	4980	4990	4980	477
631	20231114	094700	3521960	4970	4970	4970	4970	103
632	20231114	094600	3010050	4970	4970	4970	4970	0
633	20231114	094500	3010050	4970	4970	4970	4970	3
634	20231114	094400	2995140	4975	4975	4975	4975	3
635	20231114	094300	2980215	4985	4985	4985	4985	0
636	20231114	094200	2980215	4985	4985	4985	4985	0
637	20231114	094100	2980215	4985	4985	4985	4985	0
638	20231114	094000	2980215	4985	4985	4985	4985	0
639	20231114	093900	2980215	4985	4985	4985	4985	0
640	20231114	093800	2980215	4985	4985	4985	4985	0
641	20231114	093700	2980215	4985	4985	4985	4985	0
642	20231114	093600	2980215	4985	4985	4985	4985	0
643	20231114	093500	2980215	4985	4985	4985	4985	0
644	20231114	093400	2980215	4985	4985	4985	4985	2
645	20231114	093300	2970245	4965	4965	4965	4965	10
646	20231114	093200	2920595	4985	4985	4985	4985	1
647	20231114	093100	2915610	4980	4980	4980	4980	25
648	20231114	093000	2791110	4965	4965	4965	4965	0
649	20231114	092900	2791110	4965	4965	4965	4965	0
650	20231114	092800	2791110	4965	4965	4965	4965	0
651	20231114	092700	2791110	4965	4965	4965	4965	0
652	20231114	092600	2791110	4965	4965	4965	4965	0
653	20231114	092500	2791110	4965	4965	4965	4965	0
654	20231114	092400	2791110	4965	4970	4970	4965	50
655	20231114	092300	2542840	4965	4965	4965	4965	0
656	20231114	092200	2542840	4965	4965	4965	4965	0
657	20231114	092100	2542840	4965	4965	4965	4965	0
658	20231114	092000	2542840	4965	4965	4965	4965	0
659	20231114	091900	2542840	4965	4965	4965	4965	0
660	20231114	091800	2542840	4965	4965	4965	4965	0
661	20231114	091700	2542840	4965	4965	4965	4965	0
662	20231114	091600	2542840	4965	4965	4965	4965	0
663	20231114	091500	2542840	4965	4965	4965	4965	0
664	20231114	091400	2542840	4965	4965	4965	4965	38
665	20231114	091300	2354170	4995	4995	4995	4995	0
666	20231114	091200	2354170	4995	4995	4995	4995	50
667	20231114	091100	2104420	4995	4995	4995	4995	0
668	20231114	091000	2104420	4995	4995	4995	4995	91
669	20231114	090900	1649875	4995	4995	4995	4995	0
670	20231114	090800	1649875	4995	4995	4995	4995	0
671	20231114	090700	1649875	4995	4985	4995	4985	31
672	20231114	090600	1495165	4980	4980	4980	4980	164
673	20231114	090500	678445	4980	4955	4980	4955	51
674	20231114	090400	424600	4950	4940	4950	4940	51
675	20231114	090300	172550	4930	4930	4930	4930	0
676	20231114	090200	172550	4930	4930	4930	4930	0
677	20231114	090100	172550	4930	4930	4930	4930	0
678	20231114	090000	172550	4930	4930	4930	4930	35