KissMeData/021040/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	190500	26931655	4060	4060	4060	4060	51
3	20231117	190400	26931655	4060	4060	4060	4060	0
4	20231117	190300	26931655	4060	4060	4060	4060	0
5	20231117	190200	26931655	4060	4060	4060	4060	0
6	20231117	190100	26931655	4060	4060	4060	4060	0
7	20231117	190000	26931655	4060	4060	4060	4060	0
8	20231117	185900	26931655	4060	4060	4060	4060	0
9	20231117	185800	26931655	4060	4060	4060	4060	0
10	20231117	185700	26931655	4060	4060	4060	4060	0
11	20231117	185600	26931655	4060	4060	4060	4060	0
12	20231117	185500	26931655	4060	4060	4060	4060	0
13	20231117	185400	26931655	4060	4060	4060	4060	0
14	20231117	185300	26931655	4060	4060	4060	4060	0
15	20231117	185200	26931655	4060	4060	4060	4060	0
16	20231117	185100	26931655	4060	4060	4060	4060	0
17	20231117	185000	26931655	4060	4060	4060	4060	0
18	20231117	184900	26931655	4060	4060	4060	4060	0
19	20231117	184800	26931655	4060	4060	4060	4060	0
20	20231117	184700	26931655	4060	4060	4060	4060	0
21	20231117	184600	26931655	4060	4060	4060	4060	0
22	20231117	184500	26931655	4060	4060	4060	4060	0
23	20231117	184400	26931655	4060	4060	4060	4060	0
24	20231117	184300	26931655	4060	4060	4060	4060	0
25	20231117	184200	26931655	4060	4060	4060	4060	0
26	20231117	184100	26931655	4060	4060	4060	4060	0
27	20231117	184000	26931655	4060	4060	4060	4060	0
28	20231117	183900	26931655	4060	4060	4060	4060	0
29	20231117	183800	26931655	4060	4060	4060	4060	0
30	20231117	183700	26931655	4060	4060	4060	4060	0
31	20231117	183600	26931655	4060	4060	4060	4060	0
32	20231117	183500	26931655	4060	4060	4060	4060	51
33	20231117	183400	26931655	4060	4060	4060	4060	0
34	20231117	183300	26931655	4060	4060	4060	4060	0
35	20231117	183200	26931655	4060	4060	4060	4060	0
36	20231117	183100	26931655	4060	4060	4060	4060	0
37	20231117	183000	26931655	4060	4060	4060	4060	0
38	20231117	182900	26931655	4060	4060	4060	4060	0
39	20231117	182800	26931655	4060	4060	4060	4060	0
40	20231117	182700	26931655	4060	4060	4060	4060	0
41	20231117	182600	26931655	4060	4060	4060	4060	0
42	20231117	182500	26931655	4060	4060	4060	4060	0
43	20231117	182400	26931655	4060	4060	4060	4060	0
44	20231117	182300	26931655	4060	4060	4060	4060	0
45	20231117	182200	26931655	4060	4060	4060	4060	0
46	20231117	182100	26931655	4060	4060	4060	4060	0
47	20231117	182000	26931655	4060	4060	4060	4060	0
48	20231117	181900	26931655	4060	4060	4060	4060	0
49	20231117	181800	26931655	4060	4060	4060	4060	0
50	20231117	181700	26931655	4060	4060	4060	4060	0
51	20231117	181600	26931655	4060	4060	4060	4060	0
52	20231117	181500	26931655	4060	4060	4060	4060	0
53	20231117	181400	26931655	4060	4060	4060	4060	0
54	20231117	181300	26931655	4060	4060	4060	4060	0
55	20231117	181200	26931655	4060	4060	4060	4060	0
56	20231117	181100	26931655	4060	4060	4060	4060	0
57	20231117	181000	26931655	4060	4060	4060	4060	0
58	20231117	180900	26931655	4060	4060	4060	4060	0
59	20231117	180800	26931655	4060	4060	4060	4060	0
60	20231117	180700	26931655	4060	4060	4060	4060	0
61	20231117	180600	26931655	4060	4060	4060	4060	0
62	20231117	180500	26931655	4060	4060	4060	4060	51
63	20231117	180400	26931655	4060	4060	4060	4060	0
64	20231117	180300	26931655	4060	4060	4060	4060	0
65	20231117	180200	26931655	4060	4060	4060	4060	0
66	20231117	180100	26931655	4060	4060	4060	4060	0
67	20231117	180000	26931655	4060	4060	4060	4060	0
68	20231117	175900	26931655	4060	4060	4060	4060	0
69	20231117	175800	26931655	4060	4060	4060	4060	0
70	20231117	175700	26931655	4060	4060	4060	4060	0
71	20231117	175600	26931655	4060	4060	4060	4060	0
72	20231117	175500	26931655	4060	4060	4060	4060	0
73	20231117	175400	26931655	4060	4060	4060	4060	0
74	20231117	175300	26931655	4060	4060	4060	4060	0
75	20231117	175200	26931655	4060	4060	4060	4060	0
76	20231117	175100	26931655	4060	4060	4060	4060	0
77	20231117	175000	26931655	4060	4060	4060	4060	0
78	20231117	174900	26931655	4060	4060	4060	4060	0
79	20231117	174800	26931655	4060	4060	4060	4060	0
80	20231117	174700	26931655	4060	4060	4060	4060	0
81	20231117	174600	26931655	4060	4060	4060	4060	0
82	20231117	174500	26931655	4060	4060	4060	4060	0
83	20231117	174400	26931655	4060	4060	4060	4060	0
84	20231117	174300	26931655	4060	4060	4060	4060	0
85	20231117	174200	26931655	4060	4060	4060	4060	0
86	20231117	174100	26931655	4060	4060	4060	4060	0
87	20231117	174000	26931655	4060	4060	4060	4060	0
88	20231117	173900	26931655	4060	4060	4060	4060	0
89	20231117	173800	26931655	4060	4060	4060	4060	0
90	20231117	173700	26931655	4060	4060	4060	4060	0
91	20231117	173600	26931655	4060	4060	4060	4060	0
92	20231117	173500	26931655	4060	4060	4060	4060	51
93	20231117	173400	26931655	4060	4060	4060	4060	0
94	20231117	173300	26931655	4060	4060	4060	4060	0
95	20231117	173200	26931655	4060	4060	4060	4060	0
96	20231117	173100	26931655	4060	4060	4060	4060	0
97	20231117	173000	26931655	4060	4060	4060	4060	0
98	20231117	172900	26931655	4060	4060	4060	4060	0
99	20231117	172800	26931655	4060	4060	4060	4060	0
100	20231117	172700	26931655	4060	4060	4060	4060	0
101	20231117	172600	26931655	4060	4060	4060	4060	0
102	20231117	172500	26931655	4060	4060	4060	4060	0
103	20231117	172400	26931655	4060	4060	4060	4060	0
104	20231117	172300	26931655	4060	4060	4060	4060	0
105	20231117	172200	26931655	4060	4060	4060	4060	0
106	20231117	172100	26931655	4060	4060	4060	4060	0
107	20231117	172000	26931655	4060	4060	4060	4060	0
108	20231117	171900	26931655	4060	4060	4060	4060	0
109	20231117	171800	26931655	4060	4060	4060	4060	0
110	20231117	171700	26931655	4060	4060	4060	4060	0
111	20231117	171600	26931655	4060	4060	4060	4060	0
112	20231117	171500	26931655	4060	4060	4060	4060	0
113	20231117	171400	26931655	4060	4060	4060	4060	0
114	20231117	171300	26931655	4060	4060	4060	4060	0
115	20231117	171200	26931655	4060	4060	4060	4060	0
116	20231117	171100	26931655	4060	4060	4060	4060	0
117	20231117	171000	26931655	4060	4060	4060	4060	0
118	20231117	170900	26931655	4060	4060	4060	4060	0
119	20231117	170800	26931655	4060	4060	4060	4060	0
120	20231117	170700	26931655	4060	4060	4060	4060	0
121	20231117	170600	26931655	4060	4060	4060	4060	0
122	20231117	170500	26931655	4060	4060	4060	4060	51
123	20231117	170400	26931655	4060	4060	4060	4060	0
124	20231117	170300	26931655	4060	4060	4060	4060	0
125	20231117	170200	26931655	4060	4060	4060	4060	0
126	20231117	170100	26931655	4060	4060	4060	4060	0
127	20231117	170000	26931655	4060	4060	4060	4060	0
128	20231117	165900	26931655	4060	4060	4060	4060	0
129	20231117	165800	26931655	4060	4060	4060	4060	0
130	20231117	165700	26931655	4060	4060	4060	4060	0
131	20231117	165600	26931655	4060	4060	4060	4060	0
132	20231117	165500	26931655	4060	4060	4060	4060	0
133	20231117	165400	26931655	4060	4060	4060	4060	0
134	20231117	165300	26931655	4060	4060	4060	4060	0
135	20231117	165200	26931655	4060	4060	4060	4060	0
136	20231117	165100	26931655	4060	4060	4060	4060	0
137	20231117	165000	26931655	4060	4060	4060	4060	0
138	20231117	164900	26931655	4060	4060	4060	4060	0
139	20231117	164800	26931655	4060	4060	4060	4060	0
140	20231117	164700	26931655	4060	4060	4060	4060	0
141	20231117	164600	26931655	4060	4060	4060	4060	0
142	20231117	164500	26931655	4060	4060	4060	4060	0
143	20231117	164400	26931655	4060	4060	4060	4060	0
144	20231117	164300	26931655	4060	4060	4060	4060	0
145	20231117	164200	26931655	4060	4060	4060	4060	0
146	20231117	164100	26931655	4060	4060	4060	4060	0
147	20231117	164000	26931655	4060	4060	4060	4060	0
148	20231117	163900	26931655	4060	4060	4060	4060	0
149	20231117	163800	26931655	4060	4060	4060	4060	0
150	20231117	163700	26931655	4060	4060	4060	4060	0
151	20231117	163600	26931655	4060	4060	4060	4060	0
152	20231117	163500	26931655	4060	4060	4060	4060	51
153	20231117	163400	26931655	4060	4060	4060	4060	0
154	20231117	163300	26931655	4060	4060	4060	4060	0
155	20231117	163200	26931655	4060	4060	4060	4060	0
156	20231117	163100	26931655	4060	4060	4060	4060	0
157	20231117	163000	26931655	4060	4060	4060	4060	0
158	20231117	162900	26931655	4060	4060	4060	4060	0
159	20231117	162800	26931655	4060	4060	4060	4060	0
160	20231117	162700	26931655	4060	4060	4060	4060	0
161	20231117	162600	26931655	4060	4060	4060	4060	0
162	20231117	162500	26931655	4060	4060	4060	4060	0
163	20231117	162400	26931655	4060	4060	4060	4060	0
164	20231117	162300	26931655	4060	4060	4060	4060	0
165	20231117	162200	26931655	4060	4060	4060	4060	0
166	20231117	162100	26931655	4060	4060	4060	4060	0
167	20231117	162000	26931655	4060	4060	4060	4060	0
168	20231117	161900	26931655	4060	4060	4060	4060	0
169	20231117	161800	26931655	4060	4060	4060	4060	0
170	20231117	161700	26931655	4060	4060	4060	4060	0
171	20231117	161600	26931655	4060	4060	4060	4060	0
172	20231117	161500	26931655	4060	4060	4060	4060	0
173	20231117	161400	26931655	4060	4060	4060	4060	0
174	20231117	161300	26931655	4060	4060	4060	4060	0
175	20231117	161200	26931655	4060	4060	4060	4060	0
176	20231117	161100	26931655	4060	4060	4060	4060	0
177	20231117	161000	26931655	4060	4060	4060	4060	0
178	20231117	160900	26931655	4060	4060	4060	4060	0
179	20231117	160800	26931655	4060	4060	4060	4060	0
180	20231117	160700	26931655	4060	4060	4060	4060	0
181	20231117	160600	26931655	4060	4060	4060	4060	0
182	20231117	160500	26931655	4060	4060	4060	4060	51
183	20231117	160400	26931655	4060	4060	4060	4060	0
184	20231117	160300	26931655	4060	4060	4060	4060	0
185	20231117	160200	26931655	4060	4060	4060	4060	0
186	20231117	160100	26931655	4060	4060	4060	4060	0
187	20231117	160000	26931655	4060	4060	4060	4060	0
188	20231117	155900	26931655	4060	4060	4060	4060	0
189	20231117	155800	26931655	4060	4060	4060	4060	0
190	20231117	155700	26931655	4060	4060	4060	4060	0
191	20231117	155600	26931655	4060	4060	4060	4060	0
192	20231117	155500	26931655	4060	4060	4060	4060	0
193	20231117	155400	26931655	4060	4060	4060	4060	0
194	20231117	155300	26931655	4060	4060	4060	4060	0
195	20231117	155200	26931655	4060	4060	4060	4060	0
196	20231117	155100	26931655	4060	4060	4060	4060	0
197	20231117	155000	26931655	4060	4060	4060	4060	0
198	20231117	154900	26931655	4060	4060	4060	4060	0
199	20231117	154800	26931655	4060	4060	4060	4060	0
200	20231117	154700	26931655	4060	4060	4060	4060	0
201	20231117	154600	26931655	4060	4060	4060	4060	0
202	20231117	154500	26931655	4060	4060	4060	4060	0
203	20231117	154400	26931655	4060	4060	4060	4060	0
204	20231117	154300	26931655	4060	4060	4060	4060	0
205	20231117	154200	26931655	4060	4060	4060	4060	0
206	20231117	154100	26931655	4060	4060	4060	4060	0
207	20231117	154000	26931655	4060	4060	4060	4060	0
208	20231117	153900	26931655	4060	4060	4060	4060	0
209	20231117	153800	26931655	4060	4060	4060	4060	0
210	20231117	153700	26931655	4060	4060	4060	4060	0
211	20231117	153600	26931655	4060	4060	4060	4060	0
212	20231117	153500	26931655	4060	4060	4060	4060	51
213	20231117	153400	26931655	4060	4060	4060	4060	0
214	20231117	153300	26931655	4060	4060	4060	4060	0
215	20231117	153200	26931655	4060	4060	4060	4060	0
216	20231117	153100	26931655	4060	4060	4060	4060	0
217	20231117	153000	26931655	4060	4060	4060	4060	51
218	20231117	152900	26724595	4060	4060	4060	4060	0
219	20231117	152800	26724595	4060	4060	4060	4060	0
220	20231117	152700	26724595	4060	4060	4060	4060	0
221	20231117	152600	26724595	4060	4060	4060	4060	0
222	20231117	152500	26724595	4060	4060	4060	4060	0
223	20231117	152400	26724595	4060	4060	4060	4060	0
224	20231117	152300	26724595	4060	4060	4060	4060	0
225	20231117	152200	26724595	4060	4060	4060	4060	0
226	20231117	152100	26724595	4060	4060	4060	4060	0
227	20231117	152000	26724595	4060	4060	4060	4060	0
228	20231117	151900	26724595	4060	4060	4060	4060	0
229	20231117	151800	26724595	4060	4060	4060	4060	0
230	20231117	151700	26724595	4060	4060	4060	4060	0
231	20231117	151600	26724595	4060	4060	4060	4060	0
232	20231117	151500	26724595	4060	4060	4060	4060	0
233	20231117	151400	26724595	4060	4060	4060	4060	0
234	20231117	151300	26724595	4060	4060	4060	4060	0
235	20231117	151200	26724595	4060	4060	4060	4060	0
236	20231117	151100	26724595	4060	4060	4060	4060	0
237	20231117	151000	26724595	4060	4060	4060	4060	0
238	20231117	150900	26724595	4060	4060	4060	4060	0
239	20231117	150800	26724595	4060	4060	4060	4060	0
240	20231117	150700	26724595	4060	4060	4060	4060	0
241	20231117	150600	26724595	4060	4060	4060	4060	0
242	20231117	150500	26724595	4060	4060	4060	4060	0
243	20231117	150400	26724595	4060	4060	4060	4060	0
244	20231117	150300	26724595	4060	4060	4060	4060	0
245	20231117	150200	26724595	4060	4060	4060	4060	0
246	20231117	150100	26724595	4060	4060	4060	4060	0
247	20231117	150000	26724595	4060	4060	4060	4060	0
248	20231117	145900	26724595	4060	4060	4060	4060	0
249	20231117	145800	26724595	4060	4060	4060	4060	0
250	20231117	145700	26724595	4060	4060	4060	4060	0
251	20231117	145600	26724595	4060	4060	4060	4060	246
252	20231117	145500	25725835	4050	4050	4050	4050	0
253	20231117	145400	25725835	4050	4050	4050	4050	0
254	20231117	145300	25725835	4050	4050	4050	4050	0
255	20231117	145200	25725835	4050	4050	4050	4050	0
256	20231117	145100	25725835	4050	4050	4050	4050	0
257	20231117	145000	25725835	4050	4050	4050	4050	0
258	20231117	144900	25725835	4050	4050	4050	4050	0
259	20231117	144800	25725835	4050	4050	4050	4050	0
260	20231117	144700	25725835	4050	4050	4050	4050	0
261	20231117	144600	25725835	4050	4050	4050	4050	0
262	20231117	144500	25725835	4050	4050	4050	4050	0
263	20231117	144400	25725835	4050	4050	4050	4050	0
264	20231117	144300	25725835	4050	4050	4050	4050	0
265	20231117	144200	25725835	4050	4050	4050	4050	0
266	20231117	144100	25725835	4050	4050	4050	4050	0
267	20231117	144000	25725835	4050	4050	4050	4050	0
268	20231117	143900	25725835	4050	4050	4050	4050	0
269	20231117	143800	25725835	4050	4050	4050	4050	0
270	20231117	143700	25725835	4050	4050	4050	4050	0
271	20231117	143600	25725835	4050	4050	4050	4050	28
272	20231117	143500	25612435	4050	4050	4050	4050	200
273	20231117	143400	24802435	4050	4050	4050	4050	0
274	20231117	143300	24802435	4050	4050	4050	4050	228
275	20231117	143200	23879035	4050	4050	4050	4050	18
276	20231117	143100	23806135	4070	4070	4070	4070	0
277	20231117	143000	23806135	4070	4070	4070	4070	0
278	20231117	142900	23806135	4070	4070	4070	4070	0
279	20231117	142800	23806135	4070	4070	4070	4070	0
280	20231117	142700	23806135	4070	4070	4070	4070	0
281	20231117	142600	23806135	4070	4070	4070	4070	0
282	20231117	142500	23806135	4070	4070	4070	4070	0
283	20231117	142400	23806135	4070	4070	4070	4070	0
284	20231117	142300	23806135	4070	4070	4070	4070	0
285	20231117	142200	23806135	4070	4070	4070	4070	0
286	20231117	142100	23806135	4070	4070	4070	4070	0
287	20231117	142000	23806135	4070	4070	4070	4070	0
288	20231117	141900	23806135	4070	4070	4070	4070	0
289	20231117	141800	23806135	4070	4070	4070	4070	0
290	20231117	141700	23806135	4070	4070	4070	4070	0
291	20231117	141600	23806135	4070	4070	4070	4070	0
292	20231117	141500	23806135	4070	4070	4070	4070	0
293	20231117	141400	23806135	4070	4070	4070	4070	0
294	20231117	141300	23806135	4070	4070	4070	4070	0
295	20231117	141200	23806135	4070	4070	4070	4070	300
296	20231117	141100	22585135	4070	4070	4070	4070	200
297	20231117	141000	21771135	4065	4065	4065	4065	0
298	20231117	140900	21771135	4065	4065	4065	4065	0
299	20231117	140800	21771135	4065	4065	4065	4065	122
300	20231117	140700	21275205	4065	4065	4065	4065	0
301	20231117	140600	21275205	4065	4065	4065	4065	0
302	20231117	140500	21275205	4065	4065	4065	4065	3
303	20231117	140400	21263010	4045	4045	4045	4045	0
304	20231117	140300	21263010	4045	4045	4045	4045	0
305	20231117	140200	21263010	4045	4045	4045	4045	0
306	20231117	140100	21263010	4045	4045	4045	4045	0
307	20231117	140000	21263010	4045	4045	4045	4045	0
308	20231117	135900	21263010	4045	4045	4045	4045	0
309	20231117	135800	21263010	4045	4045	4045	4045	0
310	20231117	135700	21263010	4045	4045	4045	4045	200
311	20231117	135600	20454010	4070	4070	4070	4070	0
312	20231117	135500	20454010	4070	4070	4070	4070	0
313	20231117	135400	20454010	4070	4070	4070	4070	0
314	20231117	135300	20454010	4070	4070	4070	4070	0
315	20231117	135200	20454010	4070	4070	4070	4070	0
316	20231117	135100	20454010	4070	4070	4070	4070	0
317	20231117	135000	20454010	4070	4070	4070	4070	0
318	20231117	134900	20454010	4070	4070	4070	4070	0
319	20231117	134800	20454010	4070	4070	4070	4070	0
320	20231117	134700	20454010	4070	4070	4070	4070	0
321	20231117	134600	20454010	4070	4070	4070	4070	0
322	20231117	134500	20454010	4070	4070	4070	4070	0
323	20231117	134400	20454010	4070	4070	4070	4070	0
324	20231117	134300	20454010	4070	4025	4070	4025	550
325	20231117	134200	18235720	4050	4050	4050	4050	0
326	20231117	134100	18235720	4050	4050	4050	4050	0
327	20231117	134000	18235720	4050	4050	4050	4050	0
328	20231117	133900	18235720	4050	4050	4050	4050	0
329	20231117	133800	18235720	4050	4050	4050	4050	1
330	20231117	133700	18231670	4020	4020	4020	4020	3
331	20231117	133600	18219610	4050	4050	4050	4050	1
332	20231117	133500	18215560	4045	4045	4045	4045	56
333	20231117	133400	17989040	4045	4045	4045	4045	0
334	20231117	133300	17989040	4045	4045	4045	4045	0
335	20231117	133200	17989040	4045	4045	4045	4045	0
336	20231117	133100	17989040	4045	4045	4045	4045	0
337	20231117	133000	17989040	4045	4045	4045	4045	0
338	20231117	132900	17989040	4045	4045	4045	4045	0
339	20231117	132800	17989040	4045	4045	4045	4045	0
340	20231117	132700	17989040	4045	4045	4045	4045	0
341	20231117	132600	17989040	4045	4045	4045	4045	350
342	20231117	132500	16573290	4045	4045	4045	4045	0
343	20231117	132400	16573290	4045	4045	4045	4045	0
344	20231117	132300	16573290	4045	4045	4045	4045	0
345	20231117	132200	16573290	4045	4045	4045	4045	0
346	20231117	132100	16573290	4045	4045	4045	4045	0
347	20231117	132000	16573290	4045	4045	4045	4045	0
348	20231117	131900	16573290	4045	4045	4045	4045	2
349	20231117	131800	16565200	4030	4030	4030	4030	0
350	20231117	131700	16565200	4030	4030	4030	4030	0
351	20231117	131600	16565200	4030	4030	4030	4030	0
352	20231117	131500	16565200	4030	4030	4030	4030	0
353	20231117	131400	16565200	4030	4030	4030	4030	0
354	20231117	131300	16565200	4030	4030	4030	4030	43
355	20231117	131200	16391910	4030	4030	4030	4030	0
356	20231117	131100	16391910	4030	4030	4030	4030	0
357	20231117	131000	16391910	4030	4030	4030	4030	0
358	20231117	130900	16391910	4030	4030	4030	4030	0
359	20231117	130800	16391910	4030	4030	4030	4030	0
360	20231117	130700	16391910	4030	4030	4030	4030	0
361	20231117	130600	16391910	4030	4030	4030	4030	600
362	20231117	130500	13973910	4000	4000	4000	4000	200
363	20231117	130400	13173910	3970	3970	3970	3970	0
364	20231117	130300	13173910	3970	3970	3970	3970	0
365	20231117	130200	13173910	3970	3970	3970	3970	0
366	20231117	130100	13173910	3970	3970	3970	3970	0
367	20231117	130000	13173910	3970	3970	3970	3970	0
368	20231117	125900	13173910	3970	3970	3970	3970	0
369	20231117	125800	13173910	3970	3970	3970	3970	0
370	20231117	125700	13173910	3970	3970	3970	3970	0
371	20231117	125600	13173910	3970	3970	3970	3970	0
372	20231117	125500	13173910	3970	3970	3970	3970	0
373	20231117	125400	13173910	3970	3970	3970	3970	0
374	20231117	125300	13173910	3970	3970	3970	3970	0
375	20231117	125200	13173910	3970	3970	3970	3970	0
376	20231117	125100	13173910	3970	3970	3970	3970	0
377	20231117	125000	13173910	3970	3970	3970	3970	0
378	20231117	124900	13173910	3970	3970	3970	3970	0
379	20231117	124800	13173910	3970	3970	3970	3970	0
380	20231117	124700	13173910	3970	3970	3970	3970	0
381	20231117	124600	13173910	3970	3970	3970	3970	0
382	20231117	124500	13173910	3970	3970	3970	3970	0
383	20231117	124400	13173910	3970	3970	3970	3970	0
384	20231117	124300	13173910	3970	3970	3970	3970	0
385	20231117	124200	13173910	3970	3970	3970	3970	0
386	20231117	124100	13173910	3970	3970	3970	3970	0
387	20231117	124000	13173910	3970	3970	3970	3970	0
388	20231117	123900	13173910	3970	3970	3970	3970	0
389	20231117	123800	13173910	3970	3970	3970	3970	0
390	20231117	123700	13173910	3970	3970	3970	3970	0
391	20231117	123600	13173910	3970	3970	3970	3970	0
392	20231117	123500	13173910	3970	3970	3970	3970	0
393	20231117	123400	13173910	3970	3970	3970	3970	0
394	20231117	123300	13173910	3970	3970	3970	3970	0
395	20231117	123200	13173910	3970	3970	3970	3970	0
396	20231117	123100	13173910	3970	3970	3970	3970	0
397	20231117	123000	13173910	3970	3970	3970	3970	200
398	20231117	122900	12379910	3970	3970	3970	3970	0
399	20231117	122800	12379910	3970	3970	3970	3970	0
400	20231117	122700	12379910	3970	3970	3970	3970	0
401	20231117	122600	12379910	3970	3970	3970	3970	0
402	20231117	122500	12379910	3970	3970	3970	3970	0
403	20231117	122400	12379910	3970	3970	3970	3970	0
404	20231117	122300	12379910	3970	3970	3970	3970	0
405	20231117	122200	12379910	3970	3970	3970	3970	0
406	20231117	122100	12379910	3970	3970	3970	3970	0
407	20231117	122000	12379910	3970	3970	3970	3970	0
408	20231117	121900	12379910	3970	3970	3970	3970	500
409	20231117	121800	10394910	3970	3970	3970	3970	0
410	20231117	121700	10394910	3970	3970	3970	3970	0
411	20231117	121600	10394910	3970	3970	3970	3970	0
412	20231117	121500	10394910	3970	3970	3970	3970	0
413	20231117	121400	10394910	3970	3970	3970	3970	0
414	20231117	121300	10394910	3970	3970	3970	3970	0
415	20231117	121200	10394910	3970	3970	3970	3970	0
416	20231117	121100	10394910	3970	3970	3970	3970	0
417	20231117	121000	10394910	3970	3970	3970	3970	0
418	20231117	120900	10394910	3970	3970	3970	3970	0
419	20231117	120800	10394910	3970	3970	3970	3970	0
420	20231117	120700	10394910	3970	3970	3970	3970	0
421	20231117	120600	10394910	3970	3970	3970	3970	0
422	20231117	120500	10394910	3970	3970	3970	3970	0
423	20231117	120400	10394910	3970	3970	3970	3970	0
424	20231117	120300	10394910	3970	3970	3970	3970	0
425	20231117	120200	10394910	3970	3970	3970	3970	0
426	20231117	120100	10394910	3970	3970	3970	3970	0
427	20231117	120000	10394910	3970	3970	3970	3970	0
428	20231117	115900	10394910	3970	3970	3970	3970	1
429	20231117	115800	10390940	3970	3970	3970	3970	0
430	20231117	115700	10390940	3970	3970	3970	3970	0
431	20231117	115600	10390940	3970	3970	3970	3970	0
432	20231117	115500	10390940	3970	3970	3970	3970	0
433	20231117	115400	10390940	3970	3970	3970	3970	0
434	20231117	115300	10390940	3970	3970	3970	3970	0
435	20231117	115200	10390940	3970	3970	3970	3970	0
436	20231117	115100	10390940	3970	3970	3970	3970	0
437	20231117	115000	10390940	3970	3970	3970	3970	0
438	20231117	114900	10390940	3970	3970	3970	3970	0
439	20231117	114800	10390940	3970	3970	3970	3970	0
440	20231117	114700	10390940	3970	3970	3970	3970	0
441	20231117	114600	10390940	3970	3970	3970	3970	0
442	20231117	114500	10390940	3970	3970	3970	3970	0
443	20231117	114400	10390940	3970	3970	3970	3970	0
444	20231117	114300	10390940	3970	3970	3970	3970	0
445	20231117	114200	10390940	3970	3970	3970	3970	0
446	20231117	114100	10390940	3970	3970	3970	3970	0
447	20231117	114000	10390940	3970	3970	3970	3970	0
448	20231117	113900	10390940	3970	3970	3970	3970	0
449	20231117	113800	10390940	3970	3970	3970	3970	0
450	20231117	113700	10390940	3970	3970	3970	3970	0
451	20231117	113600	10390940	3970	3970	3970	3970	8
452	20231117	113500	10359180	3970	3970	3970	3970	0
453	20231117	113400	10359180	3970	3970	3970	3970	0
454	20231117	113300	10359180	3970	3970	3970	3970	0
455	20231117	113200	10359180	3970	3970	3970	3970	0
456	20231117	113100	10359180	3970	3970	3970	3970	0
457	20231117	113000	10359180	3970	3970	3970	3970	0
458	20231117	112900	10359180	3970	3970	3970	3970	0
459	20231117	112800	10359180	3970	3970	3970	3970	0
460	20231117	112700	10359180	3970	3970	3970	3970	0
461	20231117	112600	10359180	3970	3970	3970	3970	0
462	20231117	112500	10359180	3970	3970	3970	3970	0
463	20231117	112400	10359180	3970	3970	3970	3970	0
464	20231117	112300	10359180	3970	3970	3970	3970	0
465	20231117	112200	10359180	3970	3970	3970	3970	0
466	20231117	112100	10359180	3970	3970	3970	3970	0
467	20231117	112000	10359180	3970	3970	3970	3970	0
468	20231117	111900	10359180	3970	3970	3970	3970	0
469	20231117	111800	10359180	3970	3970	3970	3970	0
470	20231117	111700	10359180	3970	3970	3970	3970	0
471	20231117	111600	10359180	3970	3970	3970	3970	0
472	20231117	111500	10359180	3970	3970	3970	3970	0
473	20231117	111400	10359180	3970	3970	3970	3970	0
474	20231117	111300	10359180	3970	3970	3970	3970	0
475	20231117	111200	10359180	3970	3970	3970	3970	0
476	20231117	111100	10359180	3970	3970	3970	3970	0
477	20231117	111000	10359180	3970	3970	3970	3970	0
478	20231117	110900	10359180	3970	3970	3970	3970	0
479	20231117	110800	10359180	3970	3970	3970	3970	0
480	20231117	110700	10359180	3970	3970	3970	3970	0
481	20231117	110600	10359180	3970	3970	3970	3970	0
482	20231117	110500	10359180	3970	3970	3970	3970	0
483	20231117	110400	10359180	3970	3970	3970	3970	0
484	20231117	110300	10359180	3970	3970	3970	3970	0
485	20231117	110200	10359180	3970	3970	3970	3970	0
486	20231117	110100	10359180	3970	3970	3970	3970	0
487	20231117	110000	10359180	3970	3970	3970	3970	0
488	20231117	105900	10359180	3970	3970	3970	3970	0
489	20231117	105800	10359180	3970	3970	3970	3970	0
490	20231117	105700	10359180	3970	3970	3970	3970	0
491	20231117	105600	10359180	3970	3970	3970	3970	0
492	20231117	105500	10359180	3970	3970	3970	3970	0
493	20231117	105400	10359180	3970	3970	3970	3970	0
494	20231117	105300	10359180	3970	3970	3970	3970	0
495	20231117	105200	10359180	3970	3970	3970	3970	0
496	20231117	105100	10359180	3970	3970	3970	3970	0
497	20231117	105000	10359180	3970	3970	3970	3970	0
498	20231117	104900	10359180	3970	3970	3970	3970	0
499	20231117	104800	10359180	3970	3970	3970	3970	0
500	20231117	104700	10359180	3970	3970	3970	3970	1
501	20231117	104600	10355210	3970	3970	3970	3970	0
502	20231117	104500	10355210	3970	3970	3970	3970	0
503	20231117	104400	10355210	3970	3970	3970	3970	0
504	20231117	104300	10355210	3970	3970	3970	3970	0
505	20231117	104200	10355210	3970	3970	3970	3970	3
506	20231117	104100	10343300	3970	3970	3970	3970	0
507	20231117	104000	10343300	3970	3970	3970	3970	0
508	20231117	103900	10343300	3970	3970	3970	3970	0
509	20231117	103800	10343300	3970	3970	3970	3970	0
510	20231117	103700	10343300	3970	3970	3970	3970	0
511	20231117	103600	10343300	3970	3970	3970	3970	0
512	20231117	103500	10343300	3970	3970	3970	3970	0
513	20231117	103400	10343300	3970	3970	3970	3970	0
514	20231117	103300	10343300	3970	3970	3970	3970	0
515	20231117	103200	10343300	3970	3970	3970	3970	0
516	20231117	103100	10343300	3970	3970	3970	3970	0
517	20231117	103000	10343300	3970	3970	3970	3970	1
518	20231117	102900	10339330	3965	3965	3965	3965	0
519	20231117	102800	10339330	3965	3965	3965	3965	0
520	20231117	102700	10339330	3965	3965	3965	3965	0
521	20231117	102600	10339330	3965	3965	3965	3965	0
522	20231117	102500	10339330	3965	3965	3965	3965	0
523	20231117	102400	10339330	3965	3965	3965	3965	0
524	20231117	102300	10339330	3965	3965	3965	3965	0
525	20231117	102200	10339330	3965	3965	3965	3965	0
526	20231117	102100	10339330	3965	3965	3965	3965	0
527	20231117	102000	10339330	3965	3965	3965	3965	0
528	20231117	101900	10339330	3965	3965	3965	3965	0
529	20231117	101800	10339330	3965	3965	3965	3965	0
530	20231117	101700	10339330	3965	3965	3965	3965	0
531	20231117	101600	10339330	3965	3965	3965	3965	0
532	20231117	101500	10339330	3965	3965	3965	3965	0
533	20231117	101400	10339330	3965	3965	3965	3965	5
534	20231117	101300	10319505	3965	3965	3965	3965	0
535	20231117	101200	10319505	3965	3965	3965	3965	0
536	20231117	101100	10319505	3965	3965	3965	3965	5
537	20231117	101000	10299680	3970	3970	3970	3970	0
538	20231117	100900	10299680	3970	3970	3970	3970	0
539	20231117	100800	10299680	3970	3970	3970	3970	0
540	20231117	100700	10299680	3970	3970	3970	3970	464
541	20231117	100600	8457600	3970	3970	3970	3970	30
542	20231117	100500	8338500	3970	3970	3970	3970	6
543	20231117	100400	8314680	3980	3980	3980	3980	0
544	20231117	100300	8314680	3980	3980	3980	3980	0
545	20231117	100200	8314680	3980	3980	3980	3980	0
546	20231117	100100	8314680	3980	3980	3980	3980	0
547	20231117	100000	8314680	3980	3980	3980	3980	0
548	20231117	095900	8314680	3980	3980	3980	3980	0
549	20231117	095800	8314680	3980	3980	3980	3980	0
550	20231117	095700	8314680	3980	3980	3980	3980	0
551	20231117	095600	8314680	3980	3980	3980	3980	0
552	20231117	095500	8314680	3980	3980	3980	3980	0
553	20231117	095400	8314680	3980	3980	3980	3980	0
554	20231117	095300	8314680	3980	3980	3980	3980	0
555	20231117	095200	8314680	3980	3980	3980	3980	0
556	20231117	095100	8314680	3980	3980	3980	3980	0
557	20231117	095000	8314680	3980	3980	3980	3980	0
558	20231117	094900	8314680	3980	3980	3980	3980	0
559	20231117	094800	8314680	3980	3980	3980	3980	0
560	20231117	094700	8314680	3980	3980	3980	3980	0
561	20231117	094600	8314680	3980	3980	3980	3980	0
562	20231117	094500	8314680	3980	3980	3980	3980	0
563	20231117	094400	8314680	3980	3980	3980	3980	0
564	20231117	094300	8314680	3980	3980	3980	3980	0
565	20231117	094200	8314680	3980	3980	3980	3980	0
566	20231117	094100	8314680	3980	3980	3980	3980	0
567	20231117	094000	8314680	3980	3980	3980	3980	0
568	20231117	093900	8314680	3980	3980	3980	3980	0
569	20231117	093800	8314680	3980	3980	3980	3980	0
570	20231117	093700	8314680	3980	3980	3980	3980	0
571	20231117	093600	8314680	3980	3980	3980	3980	251
572	20231117	093500	7315700	3995	3995	3995	3995	0
573	20231117	093400	7315700	3995	3995	3995	3995	0
574	20231117	093300	7315700	3995	3995	3995	3995	0
575	20231117	093200	7315700	3995	3995	3995	3995	0
576	20231117	093100	7315700	3995	3995	3995	3995	0
577	20231117	093000	7315700	3995	3995	3995	3995	0
578	20231117	092900	7315700	3995	3995	3995	3995	0
579	20231117	092800	7315700	3995	3995	3995	3995	490
580	20231117	092700	5358150	3995	3995	3995	3995	0
581	20231117	092600	5358150	3995	3995	3995	3995	510
582	20231117	092500	3320700	4000	4000	4000	4000	0
583	20231117	092400	3320700	4000	4000	4000	4000	0
584	20231117	092300	3320700	4000	4000	4000	4000	0
585	20231117	092200	3320700	4000	4000	4000	4000	0
586	20231117	092100	3320700	4000	4000	4000	4000	0
587	20231117	092000	3320700	4000	4000	4000	4000	0
588	20231117	091900	3320700	4000	4000	4000	4000	0
589	20231117	091800	3320700	4000	4000	4000	4000	0
590	20231117	091700	3320700	4000	4000	4000	4000	0
591	20231117	091600	3320700	4000	4000	4000	4000	0
592	20231117	091500	3320700	4000	4000	4000	4000	0
593	20231117	091400	3320700	4000	4000	4000	4000	0
594	20231117	091300	3320700	4000	4000	4000	4000	0
595	20231117	091200	3320700	4000	4000	4000	4000	0
596	20231117	091100	3320700	4000	4000	4000	4000	0
597	20231117	091000	3320700	4000	4000	4000	4000	0
598	20231117	090900	3320700	4000	4000	4000	4000	0
599	20231117	090800	3320700	4000	4000	4000	4000	0
600	20231117	090700	3320700	4000	4000	4000	4000	0
601	20231117	090600	3320700	4000	4000	4000	4000	0
602	20231117	090500	3320700	4000	4000	4000	4000	0
603	20231117	090400	3320700	4000	4000	4000	4000	0
604	20231117	090300	3320700	4000	4000	4000	4000	0
605	20231117	090200	3320700	4000	4020	4020	4000	830
606	20231117	090100	0	4000	4000	4000	4000	0
607	20231117	090000	0	4000	4000	4000	4000	0