KissMeData/024880/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	190600	176331740	5030	5030	5030	5030	1192
3	20231116	190500	176331740	5030	5030	5030	5030	0
4	20231116	190400	176331740	5030	5030	5030	5030	0
5	20231116	190300	176331740	5030	5030	5030	5030	0
6	20231116	190200	176331740	5030	5030	5030	5030	0
7	20231116	190100	176331740	5030	5030	5030	5030	0
8	20231116	190000	176331740	5030	5030	5030	5030	0
9	20231116	185900	176331740	5030	5030	5030	5030	0
10	20231116	185800	176331740	5030	5030	5030	5030	0
11	20231116	185700	176331740	5030	5030	5030	5030	0
12	20231116	185600	176331740	5030	5030	5030	5030	0
13	20231116	185500	176331740	5030	5030	5030	5030	0
14	20231116	185400	176331740	5030	5030	5030	5030	0
15	20231116	185300	176331740	5030	5030	5030	5030	0
16	20231116	185200	176331740	5030	5030	5030	5030	0
17	20231116	185100	176331740	5030	5030	5030	5030	0
18	20231116	185000	176331740	5030	5030	5030	5030	0
19	20231116	184900	176331740	5030	5030	5030	5030	0
20	20231116	184800	176331740	5030	5030	5030	5030	0
21	20231116	184700	176331740	5030	5030	5030	5030	0
22	20231116	184600	176331740	5030	5030	5030	5030	0
23	20231116	184500	176331740	5030	5030	5030	5030	0
24	20231116	184400	176331740	5030	5030	5030	5030	0
25	20231116	184300	176331740	5030	5030	5030	5030	0
26	20231116	184200	176331740	5030	5030	5030	5030	0
27	20231116	184100	176331740	5030	5030	5030	5030	0
28	20231116	184000	176331740	5030	5030	5030	5030	0
29	20231116	183900	176331740	5030	5030	5030	5030	0
30	20231116	183800	176331740	5030	5030	5030	5030	0
31	20231116	183700	176331740	5030	5030	5030	5030	0
32	20231116	183600	176331740	5030	5030	5030	5030	1192
33	20231116	183500	176331740	5030	5030	5030	5030	0
34	20231116	183400	176331740	5030	5030	5030	5030	0
35	20231116	183300	176331740	5030	5030	5030	5030	0
36	20231116	183200	176331740	5030	5030	5030	5030	0
37	20231116	183100	176331740	5030	5030	5030	5030	0
38	20231116	183000	176331740	5030	5030	5030	5030	0
39	20231116	182900	176331740	5030	5030	5030	5030	0
40	20231116	182800	176331740	5030	5030	5030	5030	0
41	20231116	182700	176331740	5030	5030	5030	5030	0
42	20231116	182600	176331740	5030	5030	5030	5030	0
43	20231116	182500	176331740	5030	5030	5030	5030	0
44	20231116	182400	176331740	5030	5030	5030	5030	0
45	20231116	182300	176331740	5030	5030	5030	5030	0
46	20231116	182200	176331740	5030	5030	5030	5030	0
47	20231116	182100	176331740	5030	5030	5030	5030	0
48	20231116	182000	176331740	5030	5030	5030	5030	0
49	20231116	181900	176331740	5030	5030	5030	5030	0
50	20231116	181800	176331740	5030	5030	5030	5030	0
51	20231116	181700	176331740	5030	5030	5030	5030	0
52	20231116	181600	176331740	5030	5030	5030	5030	0
53	20231116	181500	176331740	5030	5030	5030	5030	0
54	20231116	181400	176331740	5030	5030	5030	5030	0
55	20231116	181300	176331740	5030	5030	5030	5030	0
56	20231116	181200	176331740	5030	5030	5030	5030	0
57	20231116	181100	176331740	5030	5030	5030	5030	0
58	20231116	181000	176331740	5030	5030	5030	5030	0
59	20231116	180900	176331740	5030	5030	5030	5030	0
60	20231116	180800	176331740	5030	5030	5030	5030	0
61	20231116	180700	176331740	5030	5030	5030	5030	0
62	20231116	180600	176331740	5030	5030	5030	5030	1192
63	20231116	180500	176331740	5030	5030	5030	5030	0
64	20231116	180400	176331740	5030	5030	5030	5030	0
65	20231116	180300	176331740	5030	5030	5030	5030	0
66	20231116	180200	176331740	5030	5030	5030	5030	0
67	20231116	180100	176331740	5030	5030	5030	5030	0
68	20231116	180000	176331740	5030	5030	5030	5030	0
69	20231116	175900	176331740	5030	5030	5030	5030	0
70	20231116	175800	176331740	5030	5030	5030	5030	0
71	20231116	175700	176331740	5030	5030	5030	5030	0
72	20231116	175600	176331740	5030	5030	5030	5030	0
73	20231116	175500	176331740	5030	5030	5030	5030	0
74	20231116	175400	176331740	5030	5030	5030	5030	0
75	20231116	175300	176331740	5030	5030	5030	5030	0
76	20231116	175200	176331740	5030	5030	5030	5030	0
77	20231116	175100	176331740	5030	5030	5030	5030	0
78	20231116	175000	176331740	5030	5030	5030	5030	0
79	20231116	174900	176331740	5030	5030	5030	5030	0
80	20231116	174800	176331740	5030	5030	5030	5030	0
81	20231116	174700	176331740	5030	5030	5030	5030	0
82	20231116	174600	176331740	5030	5030	5030	5030	0
83	20231116	174500	176331740	5030	5030	5030	5030	0
84	20231116	174400	176331740	5030	5030	5030	5030	0
85	20231116	174300	176331740	5030	5030	5030	5030	0
86	20231116	174200	176331740	5030	5030	5030	5030	0
87	20231116	174100	176331740	5030	5030	5030	5030	0
88	20231116	174000	176331740	5030	5030	5030	5030	0
89	20231116	173900	176331740	5030	5030	5030	5030	0
90	20231116	173800	176331740	5030	5030	5030	5030	0
91	20231116	173700	176331740	5030	5030	5030	5030	0
92	20231116	173600	176331740	5030	5030	5030	5030	1192
93	20231116	173500	176331740	5030	5030	5030	5030	0
94	20231116	173400	176331740	5030	5030	5030	5030	0
95	20231116	173300	176331740	5030	5030	5030	5030	0
96	20231116	173200	176331740	5030	5030	5030	5030	0
97	20231116	173100	176331740	5030	5030	5030	5030	0
98	20231116	173000	176331740	5030	5030	5030	5030	0
99	20231116	172900	176331740	5030	5030	5030	5030	0
100	20231116	172800	176331740	5030	5030	5030	5030	0
101	20231116	172700	176331740	5030	5030	5030	5030	0
102	20231116	172600	176331740	5030	5030	5030	5030	0
103	20231116	172500	176331740	5030	5030	5030	5030	0
104	20231116	172400	176331740	5030	5030	5030	5030	0
105	20231116	172300	176331740	5030	5030	5030	5030	0
106	20231116	172200	176331740	5030	5030	5030	5030	0
107	20231116	172100	176331740	5030	5030	5030	5030	0
108	20231116	172000	176331740	5030	5030	5030	5030	0
109	20231116	171900	176331740	5030	5030	5030	5030	0
110	20231116	171800	176331740	5030	5030	5030	5030	0
111	20231116	171700	176331740	5030	5030	5030	5030	0
112	20231116	171600	176331740	5030	5030	5030	5030	0
113	20231116	171500	176331740	5030	5030	5030	5030	0
114	20231116	171400	176331740	5030	5030	5030	5030	0
115	20231116	171300	176331740	5030	5030	5030	5030	0
116	20231116	171200	176331740	5030	5030	5030	5030	0
117	20231116	171100	176331740	5030	5030	5030	5030	0
118	20231116	171000	176331740	5030	5030	5030	5030	0
119	20231116	170900	176331740	5030	5030	5030	5030	0
120	20231116	170800	176331740	5030	5030	5030	5030	0
121	20231116	170700	176331740	5030	5030	5030	5030	0
122	20231116	170600	176331740	5030	5030	5030	5030	1192
123	20231116	170500	176331740	5030	5030	5030	5030	0
124	20231116	170400	176331740	5030	5030	5030	5030	0
125	20231116	170300	176331740	5030	5030	5030	5030	0
126	20231116	170200	176331740	5030	5030	5030	5030	0
127	20231116	170100	176331740	5030	5030	5030	5030	0
128	20231116	170000	176331740	5030	5030	5030	5030	0
129	20231116	165900	176331740	5030	5030	5030	5030	0
130	20231116	165800	176331740	5030	5030	5030	5030	0
131	20231116	165700	176331740	5030	5030	5030	5030	0
132	20231116	165600	176331740	5030	5030	5030	5030	0
133	20231116	165500	176331740	5030	5030	5030	5030	0
134	20231116	165400	176331740	5030	5030	5030	5030	0
135	20231116	165300	176331740	5030	5030	5030	5030	0
136	20231116	165200	176331740	5030	5030	5030	5030	0
137	20231116	165100	176331740	5030	5030	5030	5030	0
138	20231116	165000	176331740	5030	5030	5030	5030	0
139	20231116	164900	176331740	5030	5030	5030	5030	0
140	20231116	164800	176331740	5030	5030	5030	5030	0
141	20231116	164700	176331740	5030	5030	5030	5030	0
142	20231116	164600	176331740	5030	5030	5030	5030	0
143	20231116	164500	176331740	5030	5030	5030	5030	0
144	20231116	164400	176331740	5030	5030	5030	5030	0
145	20231116	164300	176331740	5030	5030	5030	5030	0
146	20231116	164200	176331740	5030	5030	5030	5030	0
147	20231116	164100	176331740	5030	5030	5030	5030	0
148	20231116	164000	176331740	5030	5030	5030	5030	0
149	20231116	163900	176331740	5030	5030	5030	5030	0
150	20231116	163800	176331740	5030	5030	5030	5030	0
151	20231116	163700	176331740	5030	5030	5030	5030	0
152	20231116	163600	176331740	5030	5030	5030	5030	1192
153	20231116	163500	176331740	5030	5030	5030	5030	0
154	20231116	163400	176331740	5030	5030	5030	5030	0
155	20231116	163300	176331740	5030	5030	5030	5030	0
156	20231116	163200	176331740	5030	5030	5030	5030	0
157	20231116	163100	176331740	5030	5030	5030	5030	0
158	20231116	163000	176331740	5030	5030	5030	5030	1192
159	20231116	162900	170335980	5030	5030	5030	5030	0
160	20231116	162800	170335980	5030	5030	5030	5030	0
161	20231116	162700	170335980	5030	5030	5030	5030	0
162	20231116	162600	170335980	5030	5030	5030	5030	0
163	20231116	162500	170335980	5030	5030	5030	5030	0
164	20231116	162400	170335980	5030	5030	5030	5030	0
165	20231116	162300	170335980	5030	5030	5030	5030	0
166	20231116	162200	170335980	5030	5030	5030	5030	0
167	20231116	162100	170335980	5030	5030	5030	5030	0
168	20231116	162000	170335980	5030	5030	5030	5030	0
169	20231116	161900	170335980	5030	5030	5030	5030	20
170	20231116	161800	170235380	5030	5030	5030	5030	0
171	20231116	161700	170235380	5030	5030	5030	5030	0
172	20231116	161600	170235380	5030	5030	5030	5030	0
173	20231116	161500	170235380	5030	5010	5030	5010	210
174	20231116	161400	169181470	5020	5020	5020	5020	0
175	20231116	161300	169181470	5020	5020	5020	5020	1
176	20231116	161200	169176450	5020	5020	5020	5020	0
177	20231116	161100	169176450	5020	5020	5020	5020	4
178	20231116	161000	169156370	5030	5030	5030	5030	0
179	20231116	160900	169156370	5030	5030	5030	5030	0
180	20231116	160800	169156370	5030	5030	5030	5030	0
181	20231116	160700	169156370	5030	5020	5030	5020	20
182	20231116	160600	169055910	5020	5020	5020	5020	0
183	20231116	160500	169055910	5020	5020	5020	5020	0
184	20231116	160400	169055910	5020	5020	5020	5020	8
185	20231116	160300	169015750	5030	5030	5030	5030	0
186	20231116	160200	169015750	5030	5030	5030	5030	2
187	20231116	160100	169005690	5020	5020	5020	5020	92
188	20231116	160000	168543850	5010	5010	5010	5010	0
189	20231116	155900	168543850	5010	5010	5010	5010	0
190	20231116	155800	168543850	5010	5010	5010	5010	1
191	20231116	155700	168538840	5010	5010	5010	5010	0
192	20231116	155600	168538840	5010	5010	5010	5010	0
193	20231116	155500	168538840	5010	5010	5010	5010	1
194	20231116	155400	168533830	5020	5020	5020	5020	0
195	20231116	155300	168533830	5020	5020	5020	5020	0
196	20231116	155200	168533830	5020	5020	5020	5020	20
197	20231116	155100	168433430	5020	5020	5020	5020	0
198	20231116	155000	168433430	5020	5020	5020	5020	0
199	20231116	154900	168433430	5020	5020	5020	5020	0
200	20231116	154800	168433430	5020	5020	5020	5020	0
201	20231116	154700	168433430	5020	5020	5020	5020	0
202	20231116	154600	168433430	5020	5020	5020	5020	0
203	20231116	154500	168433430	5020	5020	5020	5020	0
204	20231116	154400	168433430	5020	5020	5020	5020	0
205	20231116	154300	168433430	5020	5020	5020	5020	1
206	20231116	154200	168428410	5020	5020	5020	5020	0
207	20231116	154100	168428410	5020	5020	5020	5020	0
208	20231116	154000	168428410	5020	5020	5020	5020	0
209	20231116	153900	168428410	5020	5020	5020	5020	0
210	20231116	153800	168428410	5020	5010	5020	5010	50
211	20231116	153700	168177420	5020	5020	5020	5020	0
212	20231116	153600	168177420	5020	5020	5020	5020	0
213	20231116	153500	168177420	5020	5020	5020	5020	0
214	20231116	153400	168177420	5020	5020	5020	5020	0
215	20231116	153300	168177420	5020	5020	5020	5020	0
216	20231116	153200	168177420	5020	4980	5020	4980	4
217	20231116	153100	168157380	5020	5020	5020	5020	0
218	20231116	153000	168157380	5020	5020	5020	5020	0
219	20231116	152900	168157380	5020	5020	5020	5020	0
220	20231116	152800	168157380	5020	5020	5020	5020	0
221	20231116	152700	168157380	5020	5020	5020	5020	1
222	20231116	152600	168152360	4955	5020	5020	4955	5000
223	20231116	152500	143224080	5030	5030	5030	5030	0
224	20231116	152400	143224080	5030	5030	5030	5030	0
225	20231116	152300	143224080	5030	5030	5030	5030	0
226	20231116	152200	143224080	5030	5030	5030	5030	0
227	20231116	152100	143224080	5030	5030	5030	5030	0
228	20231116	152000	143224080	5030	5030	5030	5030	0
229	20231116	151900	143224080	5030	5030	5030	5010	91
230	20231116	151800	142768090	5020	5020	5020	5020	50
231	20231116	151700	142517090	5030	5030	5030	5030	1
232	20231116	151600	142512060	5030	5030	5030	5030	0
233	20231116	151500	142512060	5030	5030	5030	5030	2
234	20231116	151400	142502000	5010	5010	5010	5010	0
235	20231116	151300	142502000	5010	5010	5010	5010	0
236	20231116	151200	142502000	5010	5010	5010	5010	0
237	20231116	151100	142502000	5010	5010	5010	5010	0
238	20231116	151000	142502000	5010	5020	5020	5010	1505
239	20231116	150900	134960690	5030	5030	5030	5030	0
240	20231116	150800	134960690	5030	5030	5030	5030	0
241	20231116	150700	134960690	5030	5030	5030	5030	3
242	20231116	150600	134945600	5030	5030	5030	5030	0
243	20231116	150500	134945600	5030	5030	5030	5030	0
244	20231116	150400	134945600	5030	5030	5030	5030	20
245	20231116	150300	134845000	5030	5030	5030	5030	2
246	20231116	150200	134834940	5020	5020	5020	5020	0
247	20231116	150100	134834940	5020	5020	5020	5020	0
248	20231116	150000	134834940	5020	5020	5020	5020	0
249	20231116	145900	134834940	5020	5020	5020	5020	90
250	20231116	145800	134383140	5030	5030	5030	5030	0
251	20231116	145700	134383140	5030	5030	5030	5030	500
252	20231116	145600	131868140	5030	5030	5030	5030	0
253	20231116	145500	131868140	5030	5030	5030	5030	0
254	20231116	145400	131868140	5030	5030	5030	5030	1
255	20231116	145300	131863110	5030	5030	5030	5030	0
256	20231116	145200	131863110	5030	5030	5030	5030	0
257	20231116	145100	131863110	5030	5030	5030	5030	0
258	20231116	145000	131863110	5030	5030	5030	5030	20
259	20231116	144900	131762510	5030	5030	5030	5030	19
260	20231116	144800	131666940	5030	5030	5030	5030	0
261	20231116	144700	131666940	5030	5030	5030	5030	0
262	20231116	144600	131666940	5030	5030	5030	5030	1
263	20231116	144500	131661910	5020	5020	5020	5020	0
264	20231116	144400	131661910	5020	5020	5020	5020	0
265	20231116	144300	131661910	5020	5020	5020	5020	0
266	20231116	144200	131661910	5020	5020	5020	5020	0
267	20231116	144100	131661910	5020	5020	5020	5020	12
268	20231116	144000	131601670	5030	5030	5030	5030	400
269	20231116	143900	129589670	5030	5030	5030	5030	0
270	20231116	143800	129589670	5030	5030	5030	5030	0
271	20231116	143700	129589670	5030	5030	5030	5030	0
272	20231116	143600	129589670	5030	5030	5030	5030	0
273	20231116	143500	129589670	5030	5030	5030	5030	0
274	20231116	143400	129589670	5030	5030	5030	5030	0
275	20231116	143300	129589670	5030	5030	5030	5030	0
276	20231116	143200	129589670	5030	5030	5030	5030	298
277	20231116	143100	128090730	5030	5030	5030	5030	36
278	20231116	143000	127909650	5030	5030	5030	5030	0
279	20231116	142900	127909650	5030	5030	5030	5030	0
280	20231116	142800	127909650	5030	5030	5030	5030	10
281	20231116	142700	127859350	5030	5030	5030	5030	9
282	20231116	142600	127814080	5030	5030	5030	5030	260
283	20231116	142500	126506280	5030	5030	5030	5030	1
284	20231116	142400	126501250	5030	5030	5030	5030	21
285	20231116	142300	126395620	5030	5030	5030	5030	15
286	20231116	142200	126320170	5040	5040	5040	5040	0
287	20231116	142100	126320170	5040	5040	5040	5040	1
288	20231116	142000	126315130	5030	5030	5030	5030	0
289	20231116	141900	126315130	5030	5030	5030	5030	0
290	20231116	141800	126315130	5030	5030	5030	5030	0
291	20231116	141700	126315130	5030	5030	5030	5030	0
292	20231116	141600	126315130	5030	5030	5030	5030	132
293	20231116	141500	125651170	5030	5030	5030	5030	0
294	20231116	141400	125651170	5030	5030	5030	5030	12
295	20231116	141300	125590810	5040	5040	5040	5040	0
296	20231116	141200	125590810	5040	5040	5040	5040	0
297	20231116	141100	125590810	5040	5040	5040	5040	0
298	20231116	141000	125590810	5040	5040	5040	5040	0
299	20231116	140900	125590810	5040	5040	5040	5040	0
300	20231116	140800	125590810	5040	5040	5040	5040	0
301	20231116	140700	125590810	5040	5040	5040	5040	0
302	20231116	140600	125590810	5040	5040	5040	5040	0
303	20231116	140500	125590810	5040	5040	5040	5040	0
304	20231116	140400	125590810	5040	5040	5040	5040	55
305	20231116	140300	125313610	5030	5030	5030	5030	0
306	20231116	140200	125313610	5030	5030	5030	5030	0
307	20231116	140100	125313610	5030	5030	5030	5030	0
308	20231116	140000	125313610	5030	5030	5030	5030	0
309	20231116	135900	125313610	5030	5030	5030	5030	0
310	20231116	135800	125313610	5030	5030	5030	5030	0
311	20231116	135700	125313610	5030	5030	5030	5030	0
312	20231116	135600	125313610	5030	5030	5030	5030	0
313	20231116	135500	125313610	5030	5030	5030	5030	139
314	20231116	135400	124614440	5030	5030	5030	5030	0
315	20231116	135300	124614440	5030	5030	5030	5030	1
316	20231116	135200	124609410	5030	5030	5030	5030	859
317	20231116	135100	120288640	5010	5010	5010	5010	163
318	20231116	135000	119472010	5010	5010	5010	5010	0
319	20231116	134900	119472010	5010	5010	5010	5010	0
320	20231116	134800	119472010	5010	5010	5010	5010	0
321	20231116	134700	119472010	5010	5000	5010	5000	14
322	20231116	134600	119401990	5010	5010	5010	5010	18
323	20231116	134500	119311810	5010	5010	5010	5010	169
324	20231116	134400	118465120	5010	5010	5010	5010	1000
325	20231116	134300	113455120	5030	5030	5030	5030	0
326	20231116	134200	113455120	5030	5030	5030	5030	0
327	20231116	134100	113455120	5030	5030	5030	5030	2
328	20231116	134000	113445060	5010	5010	5010	5010	0
329	20231116	133900	113445060	5010	5010	5010	5010	0
330	20231116	133800	113445060	5010	5010	5010	5010	0
331	20231116	133700	113445060	5010	5010	5010	5010	217
332	20231116	133600	112357890	5010	5010	5010	5010	146
333	20231116	133500	111626430	5010	5020	5020	5010	476
334	20231116	133400	109238290	5030	5030	5030	5030	54
335	20231116	133300	108966670	5030	5030	5030	5030	1246
336	20231116	133200	102699290	5030	5030	5030	5030	148
337	20231116	133100	101954850	5030	5030	5030	5030	796
338	20231116	133000	97950970	5030	5020	5030	5020	2079
339	20231116	132900	87512000	5020	5020	5020	5020	0
340	20231116	132800	87512000	5020	5020	5020	5020	0
341	20231116	132700	87512000	5020	5020	5020	5020	0
342	20231116	132600	87512000	5020	5020	5020	5020	0
343	20231116	132500	87512000	5020	5020	5020	5020	660
344	20231116	132400	84198800	5020	5020	5020	5020	0
345	20231116	132300	84198800	5020	5020	5020	5020	0
346	20231116	132200	84198800	5020	5020	5020	5020	0
347	20231116	132100	84198800	5020	5020	5020	5020	0
348	20231116	132000	84198800	5020	5020	5020	5020	12
349	20231116	131900	84138560	5020	5020	5020	5020	0
350	20231116	131800	84138560	5020	5020	5020	5020	0
351	20231116	131700	84138560	5020	5030	5030	5020	47
352	20231116	131600	83902610	5020	5020	5020	5020	1
353	20231116	131500	83897590	5020	5020	5020	5020	0
354	20231116	131400	83897590	5020	5020	5020	5020	15
355	20231116	131300	83822290	5020	5020	5020	5020	0
356	20231116	131200	83822290	5020	5020	5020	5020	0
357	20231116	131100	83822290	5020	5020	5020	5020	0
358	20231116	131000	83822290	5020	5020	5020	5020	0
359	20231116	130900	83822290	5020	5020	5020	5020	473
360	20231116	130800	81447830	5020	5020	5020	5020	120
361	20231116	130700	80845430	5020	5020	5020	5020	0
362	20231116	130600	80845430	5020	5020	5020	5020	0
363	20231116	130500	80845430	5020	5020	5020	5020	0
364	20231116	130400	80845430	5020	5020	5020	5020	0
365	20231116	130300	80845430	5020	5020	5020	5020	2
366	20231116	130200	80835390	5020	5020	5020	5020	0
367	20231116	130100	80835390	5020	5020	5020	5020	1
368	20231116	130000	80830370	5030	5030	5030	5030	0
369	20231116	125900	80830370	5030	5030	5030	5030	0
370	20231116	125800	80830370	5030	5030	5030	5030	0
371	20231116	125700	80830370	5030	5030	5030	5030	40
372	20231116	125600	80629170	5030	5030	5030	5030	0
373	20231116	125500	80629170	5030	5030	5030	5030	0
374	20231116	125400	80629170	5030	5030	5030	5030	0
375	20231116	125300	80629170	5030	5020	5030	5020	52
376	20231116	125200	80367730	5020	5020	5020	5020	20
377	20231116	125100	80267330	5020	5020	5020	5020	10
378	20231116	125000	80217130	5020	5020	5020	5020	0
379	20231116	124900	80217130	5020	5020	5020	5020	28
380	20231116	124800	80076570	5040	5040	5040	5040	473
381	20231116	124700	77692650	5030	5030	5030	5030	0
382	20231116	124600	77692650	5030	5030	5030	5030	0
383	20231116	124500	77692650	5030	5030	5030	5030	0
384	20231116	124400	77692650	5030	5030	5030	5030	5
385	20231116	124300	77667500	5030	5030	5030	5030	3
386	20231116	124200	77652410	5040	5040	5040	5040	2
387	20231116	124100	77642330	5050	5050	5050	5050	0
388	20231116	124000	77642330	5050	5050	5050	5050	0
389	20231116	123900	77642330	5050	5050	5050	5050	0
390	20231116	123800	77642330	5050	5050	5050	5050	0
391	20231116	123700	77642330	5050	5050	5050	5050	0
392	20231116	123600	77642330	5050	5050	5050	5050	0
393	20231116	123500	77642330	5050	5050	5050	5050	0
394	20231116	123400	77642330	5050	5050	5050	5050	0
395	20231116	123300	77642330	5050	5050	5050	5050	0
396	20231116	123200	77642330	5050	5050	5050	5050	2
397	20231116	123100	77632230	5020	5020	5020	5020	100
398	20231116	123000	77130230	5020	5020	5020	5020	0
399	20231116	122900	77130230	5020	5020	5020	5020	0
400	20231116	122800	77130230	5020	5020	5020	5020	0
401	20231116	122700	77130230	5020	5020	5020	5020	50
402	20231116	122600	76879230	5020	5020	5020	5020	12
403	20231116	122500	76818990	5060	5060	5060	5060	0
404	20231116	122400	76818990	5060	5060	5060	5060	0
405	20231116	122300	76818990	5060	5060	5060	5060	0
406	20231116	122200	76818990	5060	5060	5060	5060	0
407	20231116	122100	76818990	5060	5060	5060	5060	0
408	20231116	122000	76818990	5060	5060	5060	5060	0
409	20231116	121900	76818990	5060	5060	5060	5060	0
410	20231116	121800	76818990	5060	5060	5060	5060	0
411	20231116	121700	76818990	5060	5060	5060	5060	40
412	20231116	121600	76616590	5060	5050	5060	5050	15
413	20231116	121500	76540820	5020	5020	5020	5020	0
414	20231116	121400	76540820	5020	5020	5020	5020	0
415	20231116	121300	76540820	5020	5020	5020	5020	0
416	20231116	121200	76540820	5020	5020	5020	5020	99
417	20231116	121100	76043840	5020	5020	5020	5020	0
418	20231116	121000	76043840	5020	5020	5020	5020	79
419	20231116	120900	75647260	5020	5020	5020	5020	0
420	20231116	120800	75647260	5020	5020	5020	5020	118
421	20231116	120700	75054900	5050	5040	5050	5040	2
422	20231116	120600	75044810	5030	5020	5030	5020	52
423	20231116	120500	74783760	5020	5020	5020	5020	0
424	20231116	120400	74783760	5020	5020	5020	5020	0
425	20231116	120300	74783760	5020	5020	5020	5020	0
426	20231116	120200	74783760	5020	5020	5020	5020	0
427	20231116	120100	74783760	5020	5020	5020	5020	0
428	20231116	120000	74783760	5020	5020	5020	5020	0
429	20231116	115900	74783760	5020	5020	5020	5020	12
430	20231116	115800	74723520	5060	5060	5060	5060	0
431	20231116	115700	74723520	5060	5060	5060	5060	0
432	20231116	115600	74723520	5060	5060	5060	5060	0
433	20231116	115500	74723520	5060	5060	5060	5060	1
434	20231116	115400	74718460	5060	5060	5060	5060	0
435	20231116	115300	74718460	5060	5060	5060	5060	0
436	20231116	115200	74718460	5060	5060	5060	5060	0
437	20231116	115100	74718460	5060	5060	5060	5060	0
438	20231116	115000	74718460	5060	5060	5060	5060	1
439	20231116	114900	74713400	5060	5060	5060	5060	0
440	20231116	114800	74713400	5060	5020	5060	5020	20
441	20231116	114700	74612920	5020	5020	5020	5020	0
442	20231116	114600	74612920	5020	5020	5020	5020	60
443	20231116	114500	74311720	5060	5060	5060	5060	0
444	20231116	114400	74311720	5060	5040	5060	5040	780
445	20231116	114300	70366690	5040	5040	5040	5040	0
446	20231116	114200	70366690	5040	5040	5040	5040	0
447	20231116	114100	70366690	5040	5040	5040	5040	0
448	20231116	114000	70366690	5040	5040	5040	5040	0
449	20231116	113900	70366690	5040	5040	5040	5040	0
450	20231116	113800	70366690	5040	5040	5040	5040	0
451	20231116	113700	70366690	5040	5040	5040	5040	0
452	20231116	113600	70366690	5040	5040	5040	5040	1
453	20231116	113500	70361650	5030	5030	5030	5030	519
454	20231116	113400	67751080	5030	5020	5030	5020	438
455	20231116	113300	65550620	5000	5000	5000	5000	0
456	20231116	113200	65550620	5000	5000	5000	5000	12
457	20231116	113100	65490620	5000	5000	5000	5000	0
458	20231116	113000	65490620	5000	5000	5000	5000	0
459	20231116	112900	65490620	5000	5000	5000	5000	7
460	20231116	112800	65455620	5000	5000	5000	5000	0
461	20231116	112700	65455620	5000	5000	5000	5000	15
462	20231116	112600	65380620	5020	5020	5020	5020	250
463	20231116	112500	64125620	5020	5020	5020	5020	1
464	20231116	112400	64120600	4995	4995	4995	4995	0
465	20231116	112300	64120600	4995	4995	4995	4995	0
466	20231116	112200	64120600	4995	5000	5000	4995	664
467	20231116	112100	60803580	5000	5020	5020	5000	251
468	20231116	112000	59548560	5000	5000	5000	5000	0
469	20231116	111900	59548560	5000	5000	5000	5000	0
470	20231116	111800	59548560	5000	5000	5000	5000	0
471	20231116	111700	59548560	5000	5000	5000	5000	547
472	20231116	111600	56813560	5020	5020	5020	5020	0
473	20231116	111500	56813560	5020	5020	5020	5020	0
474	20231116	111400	56813560	5020	5020	5020	5020	0
475	20231116	111300	56813560	5020	5020	5020	5020	1
476	20231116	111200	56808540	5000	5000	5000	5000	0
477	20231116	111100	56808540	5000	5000	5000	5000	0
478	20231116	111000	56808540	5000	5000	5000	5000	0
479	20231116	110900	56808540	5000	5000	5000	5000	0
480	20231116	110800	56808540	5000	5000	5000	5000	0
481	20231116	110700	56808540	5000	5010	5010	5000	100
482	20231116	110600	56308440	5010	5000	5010	5000	2
483	20231116	110500	56298430	5000	5000	5000	5000	365
484	20231116	110400	54473430	5000	5000	5000	5000	0
485	20231116	110300	54473430	5000	5000	5000	5000	0
486	20231116	110200	54473430	5000	5000	5000	5000	56
487	20231116	110100	54193430	5000	5000	5000	5000	500
488	20231116	110000	51693430	5000	5000	5000	5000	5
489	20231116	105900	51668430	5000	5020	5030	5000	997
490	20231116	105800	46683380	5020	5020	5020	5020	0
491	20231116	105700	46683380	5020	5020	5020	5020	0
492	20231116	105600	46683380	5020	5020	5020	5020	0
493	20231116	105500	46683380	5020	5020	5020	5020	1
494	20231116	105400	46678360	5000	5000	5000	5000	0
495	20231116	105300	46678360	5000	5000	5000	5000	0
496	20231116	105200	46678360	5000	5000	5000	5000	30
497	20231116	105100	46528360	5000	5000	5000	5000	4
498	20231116	105000	46508360	5040	5040	5040	5040	0
499	20231116	104900	46508360	5040	5040	5040	5040	0
500	20231116	104800	46508360	5040	5040	5040	5040	0
501	20231116	104700	46508360	5040	5040	5040	5040	1
502	20231116	104600	46503320	5000	5000	5000	5000	0
503	20231116	104500	46503320	5000	5000	5000	5000	1
504	20231116	104400	46498320	5000	5000	5000	5000	0
505	20231116	104300	46498320	5000	5000	5000	5000	0
506	20231116	104200	46498320	5000	5000	5000	5000	1
507	20231116	104100	46493320	5040	5040	5040	5040	0
508	20231116	104000	46493320	5040	5040	5040	5040	0
509	20231116	103900	46493320	5040	5040	5040	5040	0
510	20231116	103800	46493320	5040	5000	5040	5000	14
511	20231116	103700	46423280	5000	5010	5010	5000	100
512	20231116	103600	45923210	5040	5040	5040	5040	0
513	20231116	103500	45923210	5040	5040	5040	5040	0
514	20231116	103400	45923210	5040	5040	5040	5040	1
515	20231116	103300	45918170	5040	5040	5040	5040	0
516	20231116	103200	45918170	5040	5040	5040	5040	10
517	20231116	103100	45867770	5010	5030	5030	5010	398
518	20231116	103000	43872570	5030	5030	5030	5030	70
519	20231116	102900	43520470	5050	5050	5050	5050	0
520	20231116	102800	43520470	5050	5050	5050	5050	0
521	20231116	102700	43520470	5050	5050	5050	5050	2
522	20231116	102600	43510370	5060	5060	5060	5060	8
523	20231116	102500	43469890	5060	5060	5060	5060	312
524	20231116	102400	41891170	5060	5060	5060	5060	5
525	20231116	102300	41865870	5060	5060	5060	5060	0
526	20231116	102200	41865870	5060	5060	5060	5060	0
527	20231116	102100	41865870	5060	5060	5060	5060	0
528	20231116	102000	41865870	5060	5060	5060	5060	1
529	20231116	101900	41860810	5030	5030	5030	5030	0
530	20231116	101800	41860810	5030	5030	5030	5030	558
531	20231116	101700	39054070	5020	5020	5020	5020	0
532	20231116	101600	39054070	5020	5050	5070	5020	130
533	20231116	101500	38396570	5040	5040	5040	5040	279
534	20231116	101400	36990410	5040	5040	5040	5040	0
535	20231116	101300	36990410	5040	5040	5040	5040	23
536	20231116	101200	36874490	5040	5050	5070	5040	152
537	20231116	101100	36106090	5040	5040	5040	5040	249
538	20231116	101000	34851130	5040	5040	5040	5040	1252
539	20231116	100900	28541050	5050	5040	5050	5040	752
540	20231116	100800	24746220	5040	5040	5040	5040	56
541	20231116	100700	24463980	5040	5040	5040	5040	0
542	20231116	100600	24463980	5040	5050	5050	5040	464
543	20231116	100500	22125330	5040	5030	5040	5030	1009
544	20231116	100400	17043960	4995	4995	4995	4995	0
545	20231116	100300	17043960	4995	4995	4995	4995	0
546	20231116	100200	17043960	4995	4995	4995	4995	28
547	20231116	100100	16904100	5040	5030	5040	5030	1533
548	20231116	100000	9182880	5040	5040	5040	5040	1822