KissMeData/308080/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	205400	55461990	5000	5000	5000	5000	221
3	20231116	205300	55461990	5000	5000	5000	5000	0
4	20231116	205200	55461990	5000	5000	5000	5000	0
5	20231116	205100	55461990	5000	5000	5000	5000	0
6	20231116	205000	55461990	5000	5000	5000	5000	0
7	20231116	204900	55461990	5000	5000	5000	5000	0
8	20231116	204800	55461990	5000	5000	5000	5000	0
9	20231116	204700	55461990	5000	5000	5000	5000	0
10	20231116	204600	55461990	5000	5000	5000	5000	0
11	20231116	204500	55461990	5000	5000	5000	5000	0
12	20231116	204400	55461990	5000	5000	5000	5000	0
13	20231116	204300	55461990	5000	5000	5000	5000	0
14	20231116	204200	55461990	5000	5000	5000	5000	0
15	20231116	204100	55461990	5000	5000	5000	5000	0
16	20231116	204000	55461990	5000	5000	5000	5000	0
17	20231116	203900	55461990	5000	5000	5000	5000	0
18	20231116	203800	55461990	5000	5000	5000	5000	0
19	20231116	203700	55461990	5000	5000	5000	5000	0
20	20231116	203600	55461990	5000	5000	5000	5000	0
21	20231116	203500	55461990	5000	5000	5000	5000	0
22	20231116	203400	55461990	5000	5000	5000	5000	0
23	20231116	203300	55461990	5000	5000	5000	5000	0
24	20231116	203200	55461990	5000	5000	5000	5000	0
25	20231116	203100	55461990	5000	5000	5000	5000	0
26	20231116	203000	55461990	5000	5000	5000	5000	0
27	20231116	202900	55461990	5000	5000	5000	5000	0
28	20231116	202800	55461990	5000	5000	5000	5000	0
29	20231116	202700	55461990	5000	5000	5000	5000	0
30	20231116	202600	55461990	5000	5000	5000	5000	0
31	20231116	202500	55461990	5000	5000	5000	5000	0
32	20231116	202400	55461990	5000	5000	5000	5000	221
33	20231116	202300	55461990	5000	5000	5000	5000	0
34	20231116	202200	55461990	5000	5000	5000	5000	0
35	20231116	202100	55461990	5000	5000	5000	5000	0
36	20231116	202000	55461990	5000	5000	5000	5000	0
37	20231116	201900	55461990	5000	5000	5000	5000	0
38	20231116	201800	55461990	5000	5000	5000	5000	0
39	20231116	201700	55461990	5000	5000	5000	5000	0
40	20231116	201600	55461990	5000	5000	5000	5000	0
41	20231116	201500	55461990	5000	5000	5000	5000	0
42	20231116	201400	55461990	5000	5000	5000	5000	0
43	20231116	201300	55461990	5000	5000	5000	5000	0
44	20231116	201200	55461990	5000	5000	5000	5000	0
45	20231116	201100	55461990	5000	5000	5000	5000	0
46	20231116	201000	55461990	5000	5000	5000	5000	0
47	20231116	200900	55461990	5000	5000	5000	5000	0
48	20231116	200800	55461990	5000	5000	5000	5000	0
49	20231116	200700	55461990	5000	5000	5000	5000	0
50	20231116	200600	55461990	5000	5000	5000	5000	0
51	20231116	200500	55461990	5000	5000	5000	5000	0
52	20231116	200400	55461990	5000	5000	5000	5000	0
53	20231116	200300	55461990	5000	5000	5000	5000	0
54	20231116	200200	55461990	5000	5000	5000	5000	0
55	20231116	200100	55461990	5000	5000	5000	5000	0
56	20231116	200000	55461990	5000	5000	5000	5000	0
57	20231116	195900	55461990	5000	5000	5000	5000	0
58	20231116	195800	55461990	5000	5000	5000	5000	0
59	20231116	195700	55461990	5000	5000	5000	5000	0
60	20231116	195600	55461990	5000	5000	5000	5000	0
61	20231116	195500	55461990	5000	5000	5000	5000	0
62	20231116	195400	55461990	5000	5000	5000	5000	221
63	20231116	195300	55461990	5000	5000	5000	5000	0
64	20231116	195200	55461990	5000	5000	5000	5000	0
65	20231116	195100	55461990	5000	5000	5000	5000	0
66	20231116	195000	55461990	5000	5000	5000	5000	0
67	20231116	194900	55461990	5000	5000	5000	5000	0
68	20231116	194800	55461990	5000	5000	5000	5000	0
69	20231116	194700	55461990	5000	5000	5000	5000	0
70	20231116	194600	55461990	5000	5000	5000	5000	0
71	20231116	194500	55461990	5000	5000	5000	5000	0
72	20231116	194400	55461990	5000	5000	5000	5000	0
73	20231116	194300	55461990	5000	5000	5000	5000	0
74	20231116	194200	55461990	5000	5000	5000	5000	0
75	20231116	194100	55461990	5000	5000	5000	5000	0
76	20231116	194000	55461990	5000	5000	5000	5000	0
77	20231116	193900	55461990	5000	5000	5000	5000	0
78	20231116	193800	55461990	5000	5000	5000	5000	0
79	20231116	193700	55461990	5000	5000	5000	5000	0
80	20231116	193600	55461990	5000	5000	5000	5000	0
81	20231116	193500	55461990	5000	5000	5000	5000	0
82	20231116	193400	55461990	5000	5000	5000	5000	0
83	20231116	193300	55461990	5000	5000	5000	5000	0
84	20231116	193200	55461990	5000	5000	5000	5000	0
85	20231116	193100	55461990	5000	5000	5000	5000	0
86	20231116	193000	55461990	5000	5000	5000	5000	0
87	20231116	192900	55461990	5000	5000	5000	5000	0
88	20231116	192800	55461990	5000	5000	5000	5000	0
89	20231116	192700	55461990	5000	5000	5000	5000	0
90	20231116	192600	55461990	5000	5000	5000	5000	0
91	20231116	192500	55461990	5000	5000	5000	5000	0
92	20231116	192400	55461990	5000	5000	5000	5000	221
93	20231116	192300	55461990	5000	5000	5000	5000	0
94	20231116	192200	55461990	5000	5000	5000	5000	0
95	20231116	192100	55461990	5000	5000	5000	5000	0
96	20231116	192000	55461990	5000	5000	5000	5000	0
97	20231116	191900	55461990	5000	5000	5000	5000	0
98	20231116	191800	55461990	5000	5000	5000	5000	0
99	20231116	191700	55461990	5000	5000	5000	5000	0
100	20231116	191600	55461990	5000	5000	5000	5000	0
101	20231116	191500	55461990	5000	5000	5000	5000	0
102	20231116	191400	55461990	5000	5000	5000	5000	0
103	20231116	191300	55461990	5000	5000	5000	5000	0
104	20231116	191200	55461990	5000	5000	5000	5000	0
105	20231116	191100	55461990	5000	5000	5000	5000	0
106	20231116	191000	55461990	5000	5000	5000	5000	0
107	20231116	190900	55461990	5000	5000	5000	5000	0
108	20231116	190800	55461990	5000	5000	5000	5000	0
109	20231116	190700	55461990	5000	5000	5000	5000	0
110	20231116	190600	55461990	5000	5000	5000	5000	0
111	20231116	190500	55461990	5000	5000	5000	5000	0
112	20231116	190400	55461990	5000	5000	5000	5000	0
113	20231116	190300	55461990	5000	5000	5000	5000	0
114	20231116	190200	55461990	5000	5000	5000	5000	0
115	20231116	190100	55461990	5000	5000	5000	5000	0
116	20231116	190000	55461990	5000	5000	5000	5000	0
117	20231116	185900	55461990	5000	5000	5000	5000	0
118	20231116	185800	55461990	5000	5000	5000	5000	0
119	20231116	185700	55461990	5000	5000	5000	5000	0
120	20231116	185600	55461990	5000	5000	5000	5000	0
121	20231116	185500	55461990	5000	5000	5000	5000	0
122	20231116	185400	55461990	5000	5000	5000	5000	221
123	20231116	185300	55461990	5000	5000	5000	5000	0
124	20231116	185200	55461990	5000	5000	5000	5000	0
125	20231116	185100	55461990	5000	5000	5000	5000	0
126	20231116	185000	55461990	5000	5000	5000	5000	0
127	20231116	184900	55461990	5000	5000	5000	5000	0
128	20231116	184800	55461990	5000	5000	5000	5000	0
129	20231116	184700	55461990	5000	5000	5000	5000	0
130	20231116	184600	55461990	5000	5000	5000	5000	0
131	20231116	184500	55461990	5000	5000	5000	5000	0
132	20231116	184400	55461990	5000	5000	5000	5000	0
133	20231116	184300	55461990	5000	5000	5000	5000	0
134	20231116	184200	55461990	5000	5000	5000	5000	0
135	20231116	184100	55461990	5000	5000	5000	5000	0
136	20231116	184000	55461990	5000	5000	5000	5000	0
137	20231116	183900	55461990	5000	5000	5000	5000	0
138	20231116	183800	55461990	5000	5000	5000	5000	0
139	20231116	183700	55461990	5000	5000	5000	5000	0
140	20231116	183600	55461990	5000	5000	5000	5000	0
141	20231116	183500	55461990	5000	5000	5000	5000	0
142	20231116	183400	55461990	5000	5000	5000	5000	0
143	20231116	183300	55461990	5000	5000	5000	5000	0
144	20231116	183200	55461990	5000	5000	5000	5000	0
145	20231116	183100	55461990	5000	5000	5000	5000	0
146	20231116	183000	55461990	5000	5000	5000	5000	0
147	20231116	182900	55461990	5000	5000	5000	5000	0
148	20231116	182800	55461990	5000	5000	5000	5000	0
149	20231116	182700	55461990	5000	5000	5000	5000	0
150	20231116	182600	55461990	5000	5000	5000	5000	0
151	20231116	182500	55461990	5000	5000	5000	5000	0
152	20231116	182400	55461990	5000	5000	5000	5000	221
153	20231116	182300	55461990	5000	5000	5000	5000	0
154	20231116	182200	55461990	5000	5000	5000	5000	0
155	20231116	182100	55461990	5000	5000	5000	5000	0
156	20231116	182000	55461990	5000	5000	5000	5000	0
157	20231116	181900	55461990	5000	5000	5000	5000	0
158	20231116	181800	55461990	5000	5000	5000	5000	0
159	20231116	181700	55461990	5000	5000	5000	5000	0
160	20231116	181600	55461990	5000	5000	5000	5000	0
161	20231116	181500	55461990	5000	5000	5000	5000	0
162	20231116	181400	55461990	5000	5000	5000	5000	0
163	20231116	181300	55461990	5000	5000	5000	5000	0
164	20231116	181200	55461990	5000	5000	5000	5000	0
165	20231116	181100	55461990	5000	5000	5000	5000	0
166	20231116	181000	55461990	5000	5000	5000	5000	0
167	20231116	180900	55461990	5000	5000	5000	5000	0
168	20231116	180800	55461990	5000	5000	5000	5000	0
169	20231116	180700	55461990	5000	5000	5000	5000	0
170	20231116	180600	55461990	5000	5000	5000	5000	0
171	20231116	180500	55461990	5000	5000	5000	5000	0
172	20231116	180400	55461990	5000	5000	5000	5000	0
173	20231116	180300	55461990	5000	5000	5000	5000	0
174	20231116	180200	55461990	5000	5000	5000	5000	0
175	20231116	180100	55461990	5000	5000	5000	5000	0
176	20231116	180000	55461990	5000	5000	5000	5000	0
177	20231116	175900	55461990	5000	5000	5000	5000	0
178	20231116	175800	55461990	5000	5000	5000	5000	0
179	20231116	175700	55461990	5000	5000	5000	5000	0
180	20231116	175600	55461990	5000	5000	5000	5000	0
181	20231116	175500	55461990	5000	5000	5000	5000	0
182	20231116	175400	55461990	5000	5000	5000	5000	221
183	20231116	175300	55461990	5000	5000	5000	5000	0
184	20231116	175200	55461990	5000	5000	5000	5000	0
185	20231116	175100	55461990	5000	5000	5000	5000	0
186	20231116	175000	55461990	5000	5000	5000	5000	0
187	20231116	174900	55461990	5000	5000	5000	5000	0
188	20231116	174800	55461990	5000	5000	5000	5000	0
189	20231116	174700	55461990	5000	5000	5000	5000	0
190	20231116	174600	55461990	5000	5000	5000	5000	0
191	20231116	174500	55461990	5000	5000	5000	5000	0
192	20231116	174400	55461990	5000	5000	5000	5000	0
193	20231116	174300	55461990	5000	5000	5000	5000	0
194	20231116	174200	55461990	5000	5000	5000	5000	0
195	20231116	174100	55461990	5000	5000	5000	5000	0
196	20231116	174000	55461990	5000	5000	5000	5000	0
197	20231116	173900	55461990	5000	5000	5000	5000	0
198	20231116	173800	55461990	5000	5000	5000	5000	0
199	20231116	173700	55461990	5000	5000	5000	5000	0
200	20231116	173600	55461990	5000	5000	5000	5000	0
201	20231116	173500	55461990	5000	5000	5000	5000	0
202	20231116	173400	55461990	5000	5000	5000	5000	0
203	20231116	173300	55461990	5000	5000	5000	5000	0
204	20231116	173200	55461990	5000	5000	5000	5000	0
205	20231116	173100	55461990	5000	5000	5000	5000	0
206	20231116	173000	55461990	5000	5000	5000	5000	0
207	20231116	172900	55461990	5000	5000	5000	5000	0
208	20231116	172800	55461990	5000	5000	5000	5000	0
209	20231116	172700	55461990	5000	5000	5000	5000	0
210	20231116	172600	55461990	5000	5000	5000	5000	0
211	20231116	172500	55461990	5000	5000	5000	5000	0
212	20231116	172400	55461990	5000	5000	5000	5000	221
213	20231116	172300	55461990	5000	5000	5000	5000	0
214	20231116	172200	55461990	5000	5000	5000	5000	0
215	20231116	172100	55461990	5000	5000	5000	5000	0
216	20231116	172000	55461990	5000	5000	5000	5000	0
217	20231116	171900	55461990	5000	5000	5000	5000	0
218	20231116	171800	55461990	5000	5000	5000	5000	0
219	20231116	171700	55461990	5000	5000	5000	5000	0
220	20231116	171600	55461990	5000	5000	5000	5000	0
221	20231116	171500	55461990	5000	5000	5000	5000	0
222	20231116	171400	55461990	5000	5000	5000	5000	0
223	20231116	171300	55461990	5000	5000	5000	5000	0
224	20231116	171200	55461990	5000	5000	5000	5000	0
225	20231116	171100	55461990	5000	5000	5000	5000	0
226	20231116	171000	55461990	5000	5000	5000	5000	0
227	20231116	170900	55461990	5000	5000	5000	5000	0
228	20231116	170800	55461990	5000	5000	5000	5000	0
229	20231116	170700	55461990	5000	5000	5000	5000	0
230	20231116	170600	55461990	5000	5000	5000	5000	0
231	20231116	170500	55461990	5000	5000	5000	5000	0
232	20231116	170400	55461990	5000	5000	5000	5000	0
233	20231116	170300	55461990	5000	5000	5000	5000	0
234	20231116	170200	55461990	5000	5000	5000	5000	0
235	20231116	170100	55461990	5000	5000	5000	5000	0
236	20231116	170000	55461990	5000	5000	5000	5000	0
237	20231116	165900	55461990	5000	5000	5000	5000	0
238	20231116	165800	55461990	5000	5000	5000	5000	0
239	20231116	165700	55461990	5000	5000	5000	5000	0
240	20231116	165600	55461990	5000	5000	5000	5000	0
241	20231116	165500	55461990	5000	5000	5000	5000	0
242	20231116	165400	55461990	5000	5000	5000	5000	221
243	20231116	165300	55461990	5000	5000	5000	5000	0
244	20231116	165200	55461990	5000	5000	5000	5000	0
245	20231116	165100	55461990	5000	5000	5000	5000	0
246	20231116	165000	55461990	5000	5000	5000	5000	0
247	20231116	164900	55461990	5000	5000	5000	5000	0
248	20231116	164800	55461990	5000	5000	5000	5000	0
249	20231116	164700	55461990	5000	5000	5000	5000	0
250	20231116	164600	55461990	5000	5000	5000	5000	0
251	20231116	164500	55461990	5000	5000	5000	5000	0
252	20231116	164400	55461990	5000	5000	5000	5000	0
253	20231116	164300	55461990	5000	5000	5000	5000	0
254	20231116	164200	55461990	5000	5000	5000	5000	0
255	20231116	164100	55461990	5000	5000	5000	5000	0
256	20231116	164000	55461990	5000	5000	5000	5000	0
257	20231116	163900	55461990	5000	5000	5000	5000	0
258	20231116	163800	55461990	5000	5000	5000	5000	0
259	20231116	163700	55461990	5000	5000	5000	5000	0
260	20231116	163600	55461990	5000	5000	5000	5000	0
261	20231116	163500	55461990	5000	5000	5000	5000	0
262	20231116	163400	55461990	5000	5000	5000	5000	0
263	20231116	163300	55461990	5000	5000	5000	5000	0
264	20231116	163200	55461990	5000	5000	5000	5000	0
265	20231116	163100	55461990	5000	5000	5000	5000	0
266	20231116	163000	55461990	5000	5000	5000	5000	221
267	20231116	162900	54356990	5000	5000	5000	5000	0
268	20231116	162800	54356990	5000	5000	5000	5000	0
269	20231116	162700	54356990	5000	5000	5000	5000	0
270	20231116	162600	54356990	5000	5000	5000	5000	0
271	20231116	162500	54356990	5000	5000	5000	5000	0
272	20231116	162400	54356990	5000	5000	5000	5000	0
273	20231116	162300	54356990	5000	5000	5000	5000	0
274	20231116	162200	54356990	5000	5000	5000	5000	0
275	20231116	162100	54356990	5000	5000	5000	5000	0
276	20231116	162000	54356990	5000	5000	5000	5000	0
277	20231116	161900	54356990	5000	5000	5000	5000	0
278	20231116	161800	54356990	5000	5000	5000	5000	0
279	20231116	161700	54356990	5000	5000	5000	5000	0
280	20231116	161600	54356990	5000	4985	5000	4985	12
281	20231116	161500	54297110	5000	5000	5000	5000	0
282	20231116	161400	54297110	5000	5000	5000	5000	0
283	20231116	161300	54297110	5000	5000	5000	5000	0
284	20231116	161200	54297110	5000	5000	5000	5000	0
285	20231116	161100	54297110	5000	5000	5000	5000	0
286	20231116	161000	54297110	5000	4995	5000	4995	2
287	20231116	160900	54287115	5000	5000	5000	5000	0
288	20231116	160800	54287115	5000	5000	5000	5000	0
289	20231116	160700	54287115	5000	5000	5000	5000	0
290	20231116	160600	54287115	5000	5000	5000	5000	0
291	20231116	160500	54287115	5000	5000	5000	5000	100
292	20231116	160400	53787115	5000	5000	5000	5000	100
293	20231116	160300	53287115	5000	5000	5000	5000	0
294	20231116	160200	53287115	5000	5000	5000	5000	0
295	20231116	160100	53287115	5000	5000	5000	5000	1
296	20231116	160000	53282115	4995	4995	4995	4995	0
297	20231116	155900	53282115	4995	4995	4995	4995	0
298	20231116	155800	53282115	4995	4995	4995	4995	0
299	20231116	155700	53282115	4995	4995	4995	4995	0
300	20231116	155600	53282115	4995	4995	4995	4995	0
301	20231116	155500	53282115	4995	4995	4995	4995	0
302	20231116	155400	53282115	4995	4995	4995	4995	177
303	20231116	155300	52398000	4995	4990	4995	4990	424
304	20231116	155200	50280380	4985	4985	4985	4985	0
305	20231116	155100	50280380	4985	4985	4985	4985	0
306	20231116	155000	50280380	4985	4985	4985	4985	0
307	20231116	154900	50280380	4985	4985	4985	4985	200
308	20231116	154800	49283380	4980	4980	4980	4980	0
309	20231116	154700	49283380	4980	4975	4980	4975	385
310	20231116	154600	47366975	4975	4975	4975	4975	0
311	20231116	154500	47366975	4975	4975	4975	4975	0
312	20231116	154400	47366975	4975	4975	4975	4975	0
313	20231116	154300	47366975	4975	4975	4975	4975	0
314	20231116	154200	47366975	4975	4975	4975	4975	0
315	20231116	154100	47366975	4975	4975	4975	4975	0
316	20231116	154000	47366975	4975	4975	4975	4975	0
317	20231116	153900	47366975	4975	4975	4975	4975	0
318	20231116	153800	47366975	4975	4975	4975	4975	0
319	20231116	153700	47366975	4975	4975	4975	4975	0
320	20231116	153600	47366975	4975	4975	4975	4975	0
321	20231116	153500	47366975	4975	4975	4975	4975	0
322	20231116	153400	47366975	4975	4970	4975	4970	333
323	20231116	153300	45710310	4975	4975	4975	4975	0
324	20231116	153200	45710310	4975	4975	4975	4975	0
325	20231116	153100	45710310	4975	4975	4975	4975	0
326	20231116	153000	45710310	4975	4975	4975	4975	0
327	20231116	152900	45710310	4975	4975	4975	4975	0
328	20231116	152800	45710310	4975	4975	4975	4975	20
329	20231116	152700	45610810	4975	4975	4975	4975	21
330	20231116	152600	45506335	4975	4975	4975	4975	10
331	20231116	152500	45456585	4975	4975	4975	4975	0
332	20231116	152400	45456585	4975	4975	4975	4975	20
333	20231116	152300	45357085	4970	4970	4970	4970	0
334	20231116	152200	45357085	4970	4970	4970	4970	0
335	20231116	152100	45357085	4970	4970	4970	4970	0
336	20231116	152000	45357085	4970	4970	4970	4970	0
337	20231116	151900	45357085	4970	4970	4970	4970	0
338	20231116	151800	45357085	4970	4970	4970	4970	29
339	20231116	151700	45212955	4970	4970	4970	4970	20
340	20231116	151600	45113555	4975	4975	4975	4975	0
341	20231116	151500	45113555	4975	4975	4975	4975	50
342	20231116	151400	44864805	4975	4975	4975	4975	0
343	20231116	151300	44864805	4975	4975	4975	4975	0
344	20231116	151200	44864805	4975	4975	4975	4975	0
345	20231116	151100	44864805	4975	4975	4975	4975	0
346	20231116	151000	44864805	4975	4975	4975	4975	0
347	20231116	150900	44864805	4975	4975	4975	4975	0
348	20231116	150800	44864805	4975	4975	4975	4975	0
349	20231116	150700	44864805	4975	4975	4975	4975	0
350	20231116	150600	44864805	4975	4965	4975	4965	216
351	20231116	150500	43792355	4975	4975	4975	4975	0
352	20231116	150400	43792355	4975	4975	4975	4975	0
353	20231116	150300	43792355	4975	4975	4975	4975	0
354	20231116	150200	43792355	4975	4975	4975	4975	1
355	20231116	150100	43787380	4980	4980	4980	4980	1
356	20231116	150000	43782400	4970	4970	4970	4970	0
357	20231116	145900	43782400	4970	4970	4970	4970	0
358	20231116	145800	43782400	4970	4970	4970	4970	0
359	20231116	145700	43782400	4970	4970	4970	4970	0
360	20231116	145600	43782400	4970	4970	4970	4970	59
361	20231116	145500	43489170	4970	4980	4980	4970	60
362	20231116	145400	43190860	4980	4980	4980	4980	19
363	20231116	145300	43096240	4980	4980	4980	4980	10
364	20231116	145200	43046440	4980	4980	4980	4980	30
365	20231116	145100	42897040	4980	4980	4980	4980	11
366	20231116	145000	42842260	4975	4975	4975	4975	38
367	20231116	144900	42653210	4975	4975	4975	4975	2
368	20231116	144800	42643260	4980	4980	4980	4980	0
369	20231116	144700	42643260	4980	4980	4980	4980	0
370	20231116	144600	42643260	4980	4980	4980	4980	0
371	20231116	144500	42643260	4980	4980	4980	4980	0
372	20231116	144400	42643260	4980	4980	4980	4980	0
373	20231116	144300	42643260	4980	4980	4980	4980	26
374	20231116	144200	42513780	4980	4980	4980	4980	13
375	20231116	144100	42449040	4975	4975	4975	4975	0
376	20231116	144000	42449040	4975	4975	4975	4975	0
377	20231116	143900	42449040	4975	4975	4975	4975	0
378	20231116	143800	42449040	4975	4975	4975	4975	0
379	20231116	143700	42449040	4975	4975	4975	4975	0
380	20231116	143600	42449040	4975	4975	4975	4975	0
381	20231116	143500	42449040	4975	4975	4975	4975	0
382	20231116	143400	42449040	4975	4975	4975	4975	0
383	20231116	143300	42449040	4975	4975	4975	4975	0
384	20231116	143200	42449040	4975	4975	4975	4975	222
385	20231116	143100	41344590	4980	4980	4980	4980	0
386	20231116	143000	41344590	4980	4980	4980	4980	0
387	20231116	142900	41344590	4980	4980	4980	4980	0
388	20231116	142800	41344590	4980	4980	4980	4980	0
389	20231116	142700	41344590	4980	4980	4980	4980	0
390	20231116	142600	41344590	4980	4980	4980	4980	0
391	20231116	142500	41344590	4980	4980	4980	4980	0
392	20231116	142400	41344590	4980	4980	4980	4980	0
393	20231116	142300	41344590	4980	4980	4980	4980	5
394	20231116	142200	41319690	4980	4980	4980	4980	0
395	20231116	142100	41319690	4980	4980	4980	4980	0
396	20231116	142000	41319690	4980	4980	4980	4980	0
397	20231116	141900	41319690	4980	4980	4980	4980	20
398	20231116	141800	41220090	4980	4980	4980	4980	10
399	20231116	141700	41170290	4960	4960	4960	4960	0
400	20231116	141600	41170290	4960	4960	4960	4960	0
401	20231116	141500	41170290	4960	4960	4960	4960	0
402	20231116	141400	41170290	4960	4960	4960	4960	10
403	20231116	141300	41120690	4970	4970	4970	4970	0
404	20231116	141200	41120690	4970	4970	4970	4970	0
405	20231116	141100	41120690	4970	4970	4970	4970	0
406	20231116	141000	41120690	4970	4970	4970	4970	0
407	20231116	140900	41120690	4970	4970	4970	4970	0
408	20231116	140800	41120690	4970	4970	4970	4970	0
409	20231116	140700	41120690	4970	4970	4970	4970	10
410	20231116	140600	41070990	4980	4980	4980	4980	0
411	20231116	140500	41070990	4980	4980	4980	4980	0
412	20231116	140400	41070990	4980	4980	4980	4980	402
413	20231116	140300	39069030	4970	4970	4970	4970	3
414	20231116	140200	39054120	4980	4980	4980	4980	0
415	20231116	140100	39054120	4980	4980	4980	4980	0
416	20231116	140000	39054120	4980	4980	4980	4980	0
417	20231116	135900	39054120	4980	4980	4980	4980	50
418	20231116	135800	38805120	4970	4970	4970	4970	0
419	20231116	135700	38805120	4970	4970	4970	4970	0
420	20231116	135600	38805120	4970	4970	4970	4970	0
421	20231116	135500	38805120	4970	4970	4970	4970	0
422	20231116	135400	38805120	4970	4970	4970	4970	0
423	20231116	135300	38805120	4970	4970	4970	4970	0
424	20231116	135200	38805120	4970	4980	4980	4970	58
425	20231116	135100	38516850	4980	4980	4980	4980	0
426	20231116	135000	38516850	4980	4970	4980	4970	171
427	20231116	134900	37666880	4970	4970	4970	4970	0
428	20231116	134800	37666880	4970	4970	4970	4970	0
429	20231116	134700	37666880	4970	4970	4970	4970	0
430	20231116	134600	37666880	4970	4970	4970	4970	26
431	20231116	134500	37537660	4980	4980	4980	4980	0
432	20231116	134400	37537660	4980	4980	4980	4980	0
433	20231116	134300	37537660	4980	4980	4980	4980	0
434	20231116	134200	37537660	4980	4980	4980	4980	0
435	20231116	134100	37537660	4980	4980	4980	4980	3
436	20231116	134000	37522720	4980	4980	4980	4980	4
437	20231116	133900	37502800	4970	4970	4970	4970	0
438	20231116	133800	37502800	4970	4970	4970	4970	8
439	20231116	133700	37463040	4970	4970	4970	4970	0
440	20231116	133600	37463040	4970	4970	4970	4970	0
441	20231116	133500	37463040	4970	4970	4970	4970	0
442	20231116	133400	37463040	4970	4970	4970	4970	0
443	20231116	133300	37463040	4970	4970	4970	4970	0
444	20231116	133200	37463040	4970	4970	4970	4970	0
445	20231116	133100	37463040	4970	4970	4970	4970	0
446	20231116	133000	37463040	4970	4970	4970	4970	0
447	20231116	132900	37463040	4970	4970	4970	4970	0
448	20231116	132800	37463040	4970	4970	4970	4970	0
449	20231116	132700	37463040	4970	4970	4970	4970	60
450	20231116	132600	37164840	4970	4970	4970	4970	0
451	20231116	132500	37164840	4970	4970	4970	4970	1
452	20231116	132400	37159870	4975	4975	4975	4975	40
453	20231116	132300	36960870	4975	4975	4975	4975	0
454	20231116	132200	36960870	4975	4975	4975	4975	0
455	20231116	132100	36960870	4975	4975	4975	4975	0
456	20231116	132000	36960870	4975	4975	4975	4975	0
457	20231116	131900	36960870	4975	4975	4975	4975	1
458	20231116	131800	36955895	4970	4970	4970	4970	0
459	20231116	131700	36955895	4970	4970	4970	4970	128
460	20231116	131600	36319735	4975	4975	4975	4975	0
461	20231116	131500	36319735	4975	4975	4975	4975	1
462	20231116	131400	36314760	4975	4975	4975	4975	3
463	20231116	131300	36299835	4970	4970	4970	4970	0
464	20231116	131200	36299835	4970	4965	4970	4960	6
465	20231116	131100	36270040	4970	4970	4970	4970	0
466	20231116	131000	36270040	4970	4965	4970	4965	3
467	20231116	130900	36255135	4960	4960	4965	4955	9
468	20231116	130800	36210495	4950	4950	4950	4950	0
469	20231116	130700	36210495	4950	4950	4950	4950	0
470	20231116	130600	36210495	4950	4950	4950	4950	0
471	20231116	130500	36210495	4950	4950	4950	4950	0
472	20231116	130400	36210495	4950	4950	4950	4950	0
473	20231116	130300	36210495	4950	4950	4950	4950	0
474	20231116	130200	36210495	4950	4950	4950	4950	0
475	20231116	130100	36210495	4950	4955	4955	4950	6
476	20231116	130000	36180770	4950	4950	4950	4950	0
477	20231116	125900	36180770	4950	4950	4950	4950	0
478	20231116	125800	36180770	4950	4950	4950	4950	0
479	20231116	125700	36180770	4950	4950	4950	4950	200
480	20231116	125600	35190770	4985	4985	4985	4985	0
481	20231116	125500	35190770	4985	4985	4985	4985	0
482	20231116	125400	35190770	4985	4985	4985	4985	0
483	20231116	125300	35190770	4985	4985	4985	4985	0
484	20231116	125200	35190770	4985	4985	4985	4985	0
485	20231116	125100	35190770	4985	4985	4985	4985	0
486	20231116	125000	35190770	4985	4985	4985	4985	0
487	20231116	124900	35190770	4985	4985	4985	4985	0
488	20231116	124800	35190770	4985	4985	4985	4985	1
489	20231116	124700	35185785	4965	4965	4965	4965	0
490	20231116	124600	35185785	4965	4965	4965	4965	0
491	20231116	124500	35185785	4965	4965	4965	4965	0
492	20231116	124400	35185785	4965	4965	4965	4965	0
493	20231116	124300	35185785	4965	4965	4965	4965	0
494	20231116	124200	35185785	4965	4965	4965	4965	0
495	20231116	124100	35185785	4965	4965	4965	4965	0
496	20231116	124000	35185785	4965	4965	4965	4965	328
497	20231116	123900	33557265	4965	4990	4990	4965	22
498	20231116	123800	33447730	4990	4990	4990	4990	0
499	20231116	123700	33447730	4990	4990	4990	4990	0
500	20231116	123600	33447730	4990	4990	4990	4990	0
501	20231116	123500	33447730	4990	4990	4990	4990	0
502	20231116	123400	33447730	4990	4990	4990	4990	0
503	20231116	123300	33447730	4990	4990	4990	4990	0
504	20231116	123200	33447730	4990	4990	4990	4990	0
505	20231116	123100	33447730	4990	4990	4990	4990	0
506	20231116	123000	33447730	4990	4990	4990	4990	0
507	20231116	122900	33447730	4990	4990	4990	4990	0
508	20231116	122800	33447730	4990	4990	4990	4990	0
509	20231116	122700	33447730	4990	4990	4990	4990	0
510	20231116	122600	33447730	4990	4990	4990	4990	0
511	20231116	122500	33447730	4990	4990	4990	4990	0
512	20231116	122400	33447730	4990	4990	4990	4990	1
513	20231116	122300	33442740	4995	4995	4995	4995	0
514	20231116	122200	33442740	4995	4995	4995	4995	0
515	20231116	122100	33442740	4995	4995	4995	4995	1
516	20231116	122000	33437745	4985	4985	4985	4985	5
517	20231116	121900	33412820	4980	4980	4980	4980	0
518	20231116	121800	33412820	4980	4980	4980	4980	0
519	20231116	121700	33412820	4980	4980	4980	4980	34
520	20231116	121600	33243500	4980	4980	4980	4980	18
521	20231116	121500	33153860	4980	4980	4980	4980	0
522	20231116	121400	33153860	4980	4980	4980	4980	48
523	20231116	121300	32914820	4980	4950	4980	4940	9
524	20231116	121200	32870240	4955	4960	4960	4955	2
525	20231116	121100	32860325	4980	4980	4980	4980	1
526	20231116	121000	32855345	4935	4935	4935	4935	0
527	20231116	120900	32855345	4935	4950	4950	4935	382
528	20231116	120800	30969420	4955	4965	4965	4940	1874
529	20231116	120700	21681260	4980	4980	4980	4980	0
530	20231116	120600	21681260	4980	4980	4980	4980	0
531	20231116	120500	21681260	4980	4980	4980	4980	0
532	20231116	120400	21681260	4980	4980	4980	4980	0
533	20231116	120300	21681260	4980	4980	4980	4980	0
534	20231116	120200	21681260	4980	4980	4980	4980	0
535	20231116	120100	21681260	4980	4980	4980	4980	0
536	20231116	120000	21681260	4980	4980	4980	4980	0
537	20231116	115900	21681260	4980	4980	4980	4980	0
538	20231116	115800	21681260	4980	4980	4980	4980	0
539	20231116	115700	21681260	4980	4980	4980	4980	0
540	20231116	115600	21681260	4980	4980	4980	4980	0
541	20231116	115500	21681260	4980	4980	4980	4980	0
542	20231116	115400	21681260	4980	4980	4980	4980	0
543	20231116	115300	21681260	4980	4980	4980	4980	123
544	20231116	115200	21068720	4980	4980	4980	4980	0
545	20231116	115100	21068720	4980	4980	4980	4980	171
546	20231116	115000	20217140	4980	4980	4980	4980	300
547	20231116	114900	18723140	4980	4980	4980	4980	0
548	20231116	114800	18723140	4980	4980	4980	4980	0
549	20231116	114700	18723140	4980	4980	4980	4980	0
550	20231116	114600	18723140	4980	4980	4980	4980	0
551	20231116	114500	18723140	4980	4980	4980	4980	7
552	20231116	114400	18688280	4980	4980	4980	4980	1
553	20231116	114300	18683300	4960	4960	4960	4960	0
554	20231116	114200	18683300	4960	4960	4960	4960	0
555	20231116	114100	18683300	4960	4960	4960	4960	0
556	20231116	114000	18683300	4960	4960	4960	4960	0
557	20231116	113900	18683300	4960	4960	4960	4960	0
558	20231116	113800	18683300	4960	4960	4960	4960	0
559	20231116	113700	18683300	4960	4965	4965	4960	40
560	20231116	113600	18484895	4960	4960	4960	4960	0
561	20231116	113500	18484895	4960	4960	4960	4960	0
562	20231116	113400	18484895	4960	4960	4960	4960	0
563	20231116	113300	18484895	4960	4960	4960	4960	0
564	20231116	113200	18484895	4960	4960	4960	4960	0
565	20231116	113100	18484895	4960	4960	4960	4960	0
566	20231116	113000	18484895	4960	4960	4960	4960	0
567	20231116	112900	18484895	4960	4960	4960	4960	0
568	20231116	112800	18484895	4960	4960	4960	4960	0
569	20231116	112700	18484895	4960	4960	4960	4960	0
570	20231116	112600	18484895	4960	4960	4960	4960	0
571	20231116	112500	18484895	4960	4960	4960	4960	0
572	20231116	112400	18484895	4960	4960	4960	4960	0
573	20231116	112300	18484895	4960	4960	4960	4960	0
574	20231116	112200	18484895	4960	4960	4960	4960	300
575	20231116	112100	16996895	4960	4960	4960	4960	0
576	20231116	112000	16996895	4960	4965	4965	4960	757
577	20231116	111900	13242105	4980	4980	4980	4980	0
578	20231116	111800	13242105	4980	4980	4980	4980	0
579	20231116	111700	13242105	4980	4980	4980	4980	0
580	20231116	111600	13242105	4980	4980	4980	4980	0
581	20231116	111500	13242105	4980	4980	4980	4980	50
582	20231116	111400	12993105	4955	4955	4955	4955	0
583	20231116	111300	12993105	4955	4955	4955	4955	0
584	20231116	111200	12993105	4955	4955	4955	4955	0
585	20231116	111100	12993105	4955	4955	4955	4955	0
586	20231116	111000	12993105	4955	4955	4955	4955	0
587	20231116	110900	12993105	4955	4955	4955	4955	3
588	20231116	110800	12978240	4950	4950	4950	4950	25
589	20231116	110700	12854490	4950	4950	4950	4950	0
590	20231116	110600	12854490	4950	4950	4950	4950	0
591	20231116	110500	12854490	4950	4945	4950	4945	9
592	20231116	110400	12809960	4945	4945	4945	4945	0
593	20231116	110300	12809960	4945	4955	4955	4945	253
594	20231116	110200	11557755	4955	4955	4955	4955	0
595	20231116	110100	11557755	4955	4955	4955	4955	0
596	20231116	110000	11557755	4955	4955	4955	4955	0
597	20231116	105900	11557755	4955	4955	4955	4955	0
598	20231116	105800	11557755	4955	4955	4955	4955	50
599	20231116	105700	11310005	5000	5000	5000	5000	0
600	20231116	105600	11310005	5000	5000	5000	5000	0
601	20231116	105500	11310005	5000	5000	5000	5000	0
602	20231116	105400	11310005	5000	5000	5000	5000	0
603	20231116	105300	11310005	5000	5000	5000	5000	0
604	20231116	105200	11310005	5000	4985	5000	4985	149
605	20231116	105100	10566070	4990	4990	4990	4990	0
606	20231116	105000	10566070	4990	4990	4990	4990	0
607	20231116	104900	10566070	4990	4990	4990	4990	0
608	20231116	104800	10566070	4990	4990	4990	4990	0
609	20231116	104700	10566070	4990	4990	4990	4990	0
610	20231116	104600	10566070	4990	4950	4990	4950	6
611	20231116	104500	10536210	4990	4990	4990	4990	0
612	20231116	104400	10536210	4990	4960	4990	4955	100
613	20231116	104300	10038770	4990	4990	4990	4990	50
614	20231116	104200	9789270	4990	4990	4990	4990	1
615	20231116	104100	9784280	4990	4990	4990	4990	0
616	20231116	104000	9784280	4990	4990	4990	4990	1
617	20231116	103900	9779290	4990	4990	4990	4990	0
618	20231116	103800	9779290	4990	4990	4990	4990	0
619	20231116	103700	9779290	4990	4990	4990	4990	1
620	20231116	103600	9774300	5000	5000	5000	5000	0
621	20231116	103500	9774300	5000	5000	5000	5000	0
622	20231116	103400	9774300	5000	5000	5000	5000	0
623	20231116	103300	9774300	5000	5000	5000	5000	10
624	20231116	103200	9724300	5000	5000	5000	5000	0
625	20231116	103100	9724300	5000	5000	5000	5000	0
626	20231116	103000	9724300	5000	5000	5000	5000	11
627	20231116	102900	9669300	4930	4930	4930	4930	0
628	20231116	102800	9669300	4930	4970	4970	4930	380
629	20231116	102700	7791950	4970	4985	4985	4970	100
630	20231116	102600	7293920	5000	5000	5000	5000	0
631	20231116	102500	7293920	5000	5000	5000	5000	0
632	20231116	102400	7293920	5000	5000	5000	5000	0
633	20231116	102300	7293920	5000	5000	5000	5000	0
634	20231116	102200	7293920	5000	5000	5000	5000	20
635	20231116	102100	7193920	4985	4985	4985	4985	0
636	20231116	102000	7193920	4985	4985	4985	4985	0
637	20231116	101900	7193920	4985	4985	4985	4985	200
638	20231116	101800	6196920	4985	4985	4985	4985	0
639	20231116	101700	6196920	4985	4990	4990	4985	500
640	20231116	101600	3704415	4985	4985	4985	4985	0
641	20231116	101500	3704415	4985	4985	4985	4985	0
642	20231116	101400	3704415	4985	4985	4985	4985	0
643	20231116	101300	3704415	4985	4985	4985	4985	0
644	20231116	101200	3704415	4985	4990	4990	4985	2
645	20231116	101100	3694440	4985	4985	4985	4985	0
646	20231116	101000	3694440	4985	4985	4985	4985	319
647	20231116	100900	2104225	4985	4985	4985	4985	28
648	20231116	100800	1964645	4985	4985	4985	4985	0
649	20231116	100700	1964645	4985	4985	4985	4985	0
650	20231116	100600	1964645	4985	4985	4985	4985	265
651	20231116	100500	643620	5010	5010	5010	5010	20
652	20231116	100400	543420	5040	5040	5040	5040	0
653	20231116	100300	543420	5040	5040	5040	5040	1
654	20231116	100200	538380	4985	4985	4985	4985	0
655	20231116	100100	538380	4985	4985	4985	4985	0
656	20231116	100000	538380	4985	4985	4985	4985	108