KissMeData/079000/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	194900	5005745	4990	4990	4990	4990	10
3	20231117	194800	5005745	4990	4990	4990	4990	0
4	20231117	194700	5005745	4990	4990	4990	4990	0
5	20231117	194600	5005745	4990	4990	4990	4990	0
6	20231117	194500	5005745	4990	4990	4990	4990	0
7	20231117	194400	5005745	4990	4990	4990	4990	0
8	20231117	194300	5005745	4990	4990	4990	4990	0
9	20231117	194200	5005745	4990	4990	4990	4990	0
10	20231117	194100	5005745	4990	4990	4990	4990	0
11	20231117	194000	5005745	4990	4990	4990	4990	0
12	20231117	193900	5005745	4990	4990	4990	4990	0
13	20231117	193800	5005745	4990	4990	4990	4990	0
14	20231117	193700	5005745	4990	4990	4990	4990	0
15	20231117	193600	5005745	4990	4990	4990	4990	0
16	20231117	193500	5005745	4990	4990	4990	4990	0
17	20231117	193400	5005745	4990	4990	4990	4990	0
18	20231117	193300	5005745	4990	4990	4990	4990	0
19	20231117	193200	5005745	4990	4990	4990	4990	0
20	20231117	193100	5005745	4990	4990	4990	4990	0
21	20231117	193000	5005745	4990	4990	4990	4990	0
22	20231117	192900	5005745	4990	4990	4990	4990	0
23	20231117	192800	5005745	4990	4990	4990	4990	0
24	20231117	192700	5005745	4990	4990	4990	4990	0
25	20231117	192600	5005745	4990	4990	4990	4990	0
26	20231117	192500	5005745	4990	4990	4990	4990	0
27	20231117	192400	5005745	4990	4990	4990	4990	0
28	20231117	192300	5005745	4990	4990	4990	4990	0
29	20231117	192200	5005745	4990	4990	4990	4990	0
30	20231117	192100	5005745	4990	4990	4990	4990	0
31	20231117	192000	5005745	4990	4990	4990	4990	0
32	20231117	191900	5005745	4990	4990	4990	4990	10
33	20231117	191800	5005745	4990	4990	4990	4990	0
34	20231117	191700	5005745	4990	4990	4990	4990	0
35	20231117	191600	5005745	4990	4990	4990	4990	0
36	20231117	191500	5005745	4990	4990	4990	4990	0
37	20231117	191400	5005745	4990	4990	4990	4990	0
38	20231117	191300	5005745	4990	4990	4990	4990	0
39	20231117	191200	5005745	4990	4990	4990	4990	0
40	20231117	191100	5005745	4990	4990	4990	4990	0
41	20231117	191000	5005745	4990	4990	4990	4990	0
42	20231117	190900	5005745	4990	4990	4990	4990	0
43	20231117	190800	5005745	4990	4990	4990	4990	0
44	20231117	190700	5005745	4990	4990	4990	4990	0
45	20231117	190600	5005745	4990	4990	4990	4990	0
46	20231117	190500	5005745	4990	4990	4990	4990	0
47	20231117	190400	5005745	4990	4990	4990	4990	0
48	20231117	190300	5005745	4990	4990	4990	4990	0
49	20231117	190200	5005745	4990	4990	4990	4990	0
50	20231117	190100	5005745	4990	4990	4990	4990	0
51	20231117	190000	5005745	4990	4990	4990	4990	0
52	20231117	185900	5005745	4990	4990	4990	4990	0
53	20231117	185800	5005745	4990	4990	4990	4990	0
54	20231117	185700	5005745	4990	4990	4990	4990	0
55	20231117	185600	5005745	4990	4990	4990	4990	0
56	20231117	185500	5005745	4990	4990	4990	4990	0
57	20231117	185400	5005745	4990	4990	4990	4990	0
58	20231117	185300	5005745	4990	4990	4990	4990	0
59	20231117	185200	5005745	4990	4990	4990	4990	0
60	20231117	185100	5005745	4990	4990	4990	4990	0
61	20231117	185000	5005745	4990	4990	4990	4990	0
62	20231117	184900	5005745	4990	4990	4990	4990	10
63	20231117	184800	5005745	4990	4990	4990	4990	0
64	20231117	184700	5005745	4990	4990	4990	4990	0
65	20231117	184600	5005745	4990	4990	4990	4990	0
66	20231117	184500	5005745	4990	4990	4990	4990	0
67	20231117	184400	5005745	4990	4990	4990	4990	0
68	20231117	184300	5005745	4990	4990	4990	4990	0
69	20231117	184200	5005745	4990	4990	4990	4990	0
70	20231117	184100	5005745	4990	4990	4990	4990	0
71	20231117	184000	5005745	4990	4990	4990	4990	0
72	20231117	183900	5005745	4990	4990	4990	4990	0
73	20231117	183800	5005745	4990	4990	4990	4990	0
74	20231117	183700	5005745	4990	4990	4990	4990	0
75	20231117	183600	5005745	4990	4990	4990	4990	0
76	20231117	183500	5005745	4990	4990	4990	4990	0
77	20231117	183400	5005745	4990	4990	4990	4990	0
78	20231117	183300	5005745	4990	4990	4990	4990	0
79	20231117	183200	5005745	4990	4990	4990	4990	0
80	20231117	183100	5005745	4990	4990	4990	4990	0
81	20231117	183000	5005745	4990	4990	4990	4990	0
82	20231117	182900	5005745	4990	4990	4990	4990	0
83	20231117	182800	5005745	4990	4990	4990	4990	0
84	20231117	182700	5005745	4990	4990	4990	4990	0
85	20231117	182600	5005745	4990	4990	4990	4990	0
86	20231117	182500	5005745	4990	4990	4990	4990	0
87	20231117	182400	5005745	4990	4990	4990	4990	0
88	20231117	182300	5005745	4990	4990	4990	4990	0
89	20231117	182200	5005745	4990	4990	4990	4990	0
90	20231117	182100	5005745	4990	4990	4990	4990	0
91	20231117	182000	5005745	4990	4990	4990	4990	0
92	20231117	181900	5005745	4990	4990	4990	4990	10
93	20231117	181800	5005745	4990	4990	4990	4990	0
94	20231117	181700	5005745	4990	4990	4990	4990	0
95	20231117	181600	5005745	4990	4990	4990	4990	0
96	20231117	181500	5005745	4990	4990	4990	4990	0
97	20231117	181400	5005745	4990	4990	4990	4990	0
98	20231117	181300	5005745	4990	4990	4990	4990	0
99	20231117	181200	5005745	4990	4990	4990	4990	0
100	20231117	181100	5005745	4990	4990	4990	4990	0
101	20231117	181000	5005745	4990	4990	4990	4990	0
102	20231117	180900	5005745	4990	4990	4990	4990	0
103	20231117	180800	5005745	4990	4990	4990	4990	0
104	20231117	180700	5005745	4990	4990	4990	4990	0
105	20231117	180600	5005745	4990	4990	4990	4990	0
106	20231117	180500	5005745	4990	4990	4990	4990	0
107	20231117	180400	5005745	4990	4990	4990	4990	0
108	20231117	180300	5005745	4990	4990	4990	4990	0
109	20231117	180200	5005745	4990	4990	4990	4990	0
110	20231117	180100	5005745	4990	4990	4990	4990	0
111	20231117	180000	5005745	4990	4990	4990	4990	0
112	20231117	175900	5005745	4990	4990	4990	4990	0
113	20231117	175800	5005745	4990	4990	4990	4990	0
114	20231117	175700	5005745	4990	4990	4990	4990	0
115	20231117	175600	5005745	4990	4990	4990	4990	0
116	20231117	175500	5005745	4990	4990	4990	4990	0
117	20231117	175400	5005745	4990	4990	4990	4990	0
118	20231117	175300	5005745	4990	4990	4990	4990	0
119	20231117	175200	5005745	4990	4990	4990	4990	0
120	20231117	175100	5005745	4990	4990	4990	4990	0
121	20231117	175000	5005745	4990	4990	4990	4990	0
122	20231117	174900	5005745	4990	4990	4990	4990	10
123	20231117	174800	5005745	4990	4990	4990	4990	0
124	20231117	174700	5005745	4990	4990	4990	4990	0
125	20231117	174600	5005745	4990	4990	4990	4990	0
126	20231117	174500	5005745	4990	4990	4990	4990	0
127	20231117	174400	5005745	4990	4990	4990	4990	0
128	20231117	174300	5005745	4990	4990	4990	4990	0
129	20231117	174200	5005745	4990	4990	4990	4990	0
130	20231117	174100	5005745	4990	4990	4990	4990	0
131	20231117	174000	5005745	4990	4990	4990	4990	0
132	20231117	173900	5005745	4990	4990	4990	4990	0
133	20231117	173800	5005745	4990	4990	4990	4990	0
134	20231117	173700	5005745	4990	4990	4990	4990	0
135	20231117	173600	5005745	4990	4990	4990	4990	0
136	20231117	173500	5005745	4990	4990	4990	4990	0
137	20231117	173400	5005745	4990	4990	4990	4990	0
138	20231117	173300	5005745	4990	4990	4990	4990	0
139	20231117	173200	5005745	4990	4990	4990	4990	0
140	20231117	173100	5005745	4990	4990	4990	4990	0
141	20231117	173000	5005745	4990	4990	4990	4990	0
142	20231117	172900	5005745	4990	4990	4990	4990	0
143	20231117	172800	5005745	4990	4990	4990	4990	0
144	20231117	172700	5005745	4990	4990	4990	4990	0
145	20231117	172600	5005745	4990	4990	4990	4990	0
146	20231117	172500	5005745	4990	4990	4990	4990	0
147	20231117	172400	5005745	4990	4990	4990	4990	0
148	20231117	172300	5005745	4990	4990	4990	4990	0
149	20231117	172200	5005745	4990	4990	4990	4990	0
150	20231117	172100	5005745	4990	4990	4990	4990	0
151	20231117	172000	5005745	4990	4990	4990	4990	0
152	20231117	171900	5005745	4990	4990	4990	4990	10
153	20231117	171800	5005745	4990	4990	4990	4990	0
154	20231117	171700	5005745	4990	4990	4990	4990	0
155	20231117	171600	5005745	4990	4990	4990	4990	0
156	20231117	171500	5005745	4990	4990	4990	4990	0
157	20231117	171400	5005745	4990	4990	4990	4990	0
158	20231117	171300	5005745	4990	4990	4990	4990	0
159	20231117	171200	5005745	4990	4990	4990	4990	0
160	20231117	171100	5005745	4990	4990	4990	4990	0
161	20231117	171000	5005745	4990	4990	4990	4990	0
162	20231117	170900	5005745	4990	4990	4990	4990	0
163	20231117	170800	5005745	4990	4990	4990	4990	0
164	20231117	170700	5005745	4990	4990	4990	4990	0
165	20231117	170600	5005745	4990	4990	4990	4990	0
166	20231117	170500	5005745	4990	4990	4990	4990	0
167	20231117	170400	5005745	4990	4990	4990	4990	0
168	20231117	170300	5005745	4990	4990	4990	4990	0
169	20231117	170200	5005745	4990	4990	4990	4990	0
170	20231117	170100	5005745	4990	4990	4990	4990	0
171	20231117	170000	5005745	4990	4990	4990	4990	0
172	20231117	165900	5005745	4990	4990	4990	4990	0
173	20231117	165800	5005745	4990	4990	4990	4990	0
174	20231117	165700	5005745	4990	4990	4990	4990	0
175	20231117	165600	5005745	4990	4990	4990	4990	0
176	20231117	165500	5005745	4990	4990	4990	4990	0
177	20231117	165400	5005745	4990	4990	4990	4990	0
178	20231117	165300	5005745	4990	4990	4990	4990	0
179	20231117	165200	5005745	4990	4990	4990	4990	0
180	20231117	165100	5005745	4990	4990	4990	4990	0
181	20231117	165000	5005745	4990	4990	4990	4990	0
182	20231117	164900	5005745	4990	4990	4990	4990	10
183	20231117	164800	5005745	4990	4990	4990	4990	0
184	20231117	164700	5005745	4990	4990	4990	4990	0
185	20231117	164600	5005745	4990	4990	4990	4990	0
186	20231117	164500	5005745	4990	4990	4990	4990	0
187	20231117	164400	5005745	4990	4990	4990	4990	0
188	20231117	164300	5005745	4990	4990	4990	4990	0
189	20231117	164200	5005745	4990	4990	4990	4990	0
190	20231117	164100	5005745	4990	4990	4990	4990	0
191	20231117	164000	5005745	4990	4990	4990	4990	0
192	20231117	163900	5005745	4990	4990	4990	4990	0
193	20231117	163800	5005745	4990	4990	4990	4990	0
194	20231117	163700	5005745	4990	4990	4990	4990	0
195	20231117	163600	5005745	4990	4990	4990	4990	0
196	20231117	163500	5005745	4990	4990	4990	4990	0
197	20231117	163400	5005745	4990	4990	4990	4990	0
198	20231117	163300	5005745	4990	4990	4990	4990	0
199	20231117	163200	5005745	4990	4990	4990	4990	0
200	20231117	163100	5005745	4990	4990	4990	4990	0
201	20231117	163000	5005745	4990	4990	4990	4990	0
202	20231117	162900	5005745	4990	4990	4990	4990	0
203	20231117	162800	5005745	4990	4990	4990	4990	0
204	20231117	162700	5005745	4990	4990	4990	4990	0
205	20231117	162600	5005745	4990	4990	4990	4990	0
206	20231117	162500	5005745	4990	4990	4990	4990	0
207	20231117	162400	5005745	4990	4990	4990	4990	0
208	20231117	162300	5005745	4990	4990	4990	4990	0
209	20231117	162200	5005745	4990	4990	4990	4990	0
210	20231117	162100	5005745	4990	4990	4990	4990	0
211	20231117	162000	5005745	4990	4990	4990	4990	0
212	20231117	161900	5005745	4990	4990	4990	4990	10
213	20231117	161800	5005745	4990	4990	4990	4990	0
214	20231117	161700	5005745	4990	4990	4990	4990	0
215	20231117	161600	5005745	4990	4990	4990	4990	0
216	20231117	161500	5005745	4990	4990	4990	4990	0
217	20231117	161400	5005745	4990	4990	4990	4990	0
218	20231117	161300	5005745	4990	4990	4990	4990	0
219	20231117	161200	5005745	4990	4990	4990	4990	0
220	20231117	161100	5005745	4990	4990	4990	4990	0
221	20231117	161000	5005745	4990	4990	4990	4990	0
222	20231117	160900	5005745	4990	4990	4990	4990	0
223	20231117	160800	5005745	4990	4990	4990	4990	0
224	20231117	160700	5005745	4990	4990	4990	4990	0
225	20231117	160600	5005745	4990	4990	4990	4990	0
226	20231117	160500	5005745	4990	4990	4990	4990	0
227	20231117	160400	5005745	4990	4990	4990	4990	0
228	20231117	160300	5005745	4990	4990	4990	4990	0
229	20231117	160200	5005745	4990	4990	4990	4990	0
230	20231117	160100	5005745	4990	4990	4990	4990	0
231	20231117	160000	5005745	4990	4990	4990	4990	0
232	20231117	155900	5005745	4990	4990	4990	4990	0
233	20231117	155800	5005745	4990	4990	4990	4990	0
234	20231117	155700	5005745	4990	4990	4990	4990	0
235	20231117	155600	5005745	4990	4990	4990	4990	0
236	20231117	155500	5005745	4990	4990	4990	4990	0
237	20231117	155400	5005745	4990	4990	4990	4990	0
238	20231117	155300	5005745	4990	4990	4990	4990	0
239	20231117	155200	5005745	4990	4990	4990	4990	0
240	20231117	155100	5005745	4990	4990	4990	4990	0
241	20231117	155000	5005745	4990	4990	4990	4990	0
242	20231117	154900	5005745	4990	4990	4990	4990	10
243	20231117	154800	5005745	4990	4990	4990	4990	0
244	20231117	154700	5005745	4990	4990	4990	4990	0
245	20231117	154600	5005745	4990	4990	4990	4990	0
246	20231117	154500	5005745	4990	4990	4990	4990	0
247	20231117	154400	5005745	4990	4990	4990	4990	0
248	20231117	154300	5005745	4990	4990	4990	4990	0
249	20231117	154200	5005745	4990	4990	4990	4990	0
250	20231117	154100	5005745	4990	4990	4990	4990	0
251	20231117	154000	5005745	4990	4990	4990	4990	0
252	20231117	153900	5005745	4990	4990	4990	4990	0
253	20231117	153800	5005745	4990	4990	4990	4990	0
254	20231117	153700	5005745	4990	4990	4990	4990	0
255	20231117	153600	5005745	4990	4990	4990	4990	0
256	20231117	153500	5005745	4990	4990	4990	4990	0
257	20231117	153400	5005745	4990	4990	4990	4990	0
258	20231117	153300	5005745	4990	4990	4990	4990	0
259	20231117	153200	5005745	4990	4990	4990	4990	0
260	20231117	153100	5005745	4990	4990	4990	4990	0
261	20231117	153000	5005745	4990	4990	4990	4990	10
262	20231117	152900	4955845	4905	4905	4905	4905	0
263	20231117	152800	4955845	4905	4905	4905	4905	0
264	20231117	152700	4955845	4905	4905	4905	4905	0
265	20231117	152600	4955845	4905	4905	4905	4905	0
266	20231117	152500	4955845	4905	4905	4905	4905	0
267	20231117	152400	4955845	4905	4905	4905	4905	0
268	20231117	152300	4955845	4905	4905	4905	4905	0
269	20231117	152200	4955845	4905	4905	4905	4905	0
270	20231117	152100	4955845	4905	4905	4905	4905	0
271	20231117	152000	4955845	4905	4905	4905	4905	0
272	20231117	151900	4955845	4905	4905	4905	4905	0
273	20231117	151800	4955845	4905	4905	4905	4905	1
274	20231117	151700	4950940	4905	4905	4905	4905	0
275	20231117	151600	4950940	4905	4905	4905	4905	0
276	20231117	151500	4950940	4905	4905	4905	4905	0
277	20231117	151400	4950940	4905	4905	4905	4905	0
278	20231117	151300	4950940	4905	4905	4905	4905	0
279	20231117	151200	4950940	4905	4905	4905	4905	0
280	20231117	151100	4950940	4905	4905	4905	4905	0
281	20231117	151000	4950940	4905	4905	4905	4905	0
282	20231117	150900	4950940	4905	4905	4905	4905	1
283	20231117	150800	4946035	4915	4915	4915	4915	0
284	20231117	150700	4946035	4915	4915	4915	4915	0
285	20231117	150600	4946035	4915	4915	4915	4915	0
286	20231117	150500	4946035	4915	4920	4920	4915	34
287	20231117	150400	4778855	4915	4915	4915	4915	0
288	20231117	150300	4778855	4915	4915	4915	4915	0
289	20231117	150200	4778855	4915	4915	4915	4915	0
290	20231117	150100	4778855	4915	4915	4915	4915	0
291	20231117	150000	4778855	4915	4915	4915	4915	0
292	20231117	145900	4778855	4915	4915	4915	4915	0
293	20231117	145800	4778855	4915	4915	4915	4915	1
294	20231117	145700	4773940	5020	5020	5020	5020	0
295	20231117	145600	4773940	5020	5020	5020	5020	0
296	20231117	145500	4773940	5020	5020	5020	5020	0
297	20231117	145400	4773940	5020	5000	5020	5000	394
298	20231117	145300	2796550	4915	4915	4915	4915	0
299	20231117	145200	2796550	4915	4915	4915	4915	0
300	20231117	145100	2796550	4915	4915	4915	4915	0
301	20231117	145000	2796550	4915	4915	4915	4915	0
302	20231117	144900	2796550	4915	4915	4915	4915	0
303	20231117	144800	2796550	4915	4915	4915	4915	0
304	20231117	144700	2796550	4915	4915	4915	4915	0
305	20231117	144600	2796550	4915	5000	5010	4915	9
306	20231117	144500	2751585	5020	5020	5020	5020	0
307	20231117	144400	2751585	5020	5020	5020	5020	0
308	20231117	144300	2751585	5020	5020	5020	5020	0
309	20231117	144200	2751585	5020	5020	5020	5020	0
310	20231117	144100	2751585	5020	5020	5020	5020	0
311	20231117	144000	2751585	5020	5020	5020	5020	0
312	20231117	143900	2751585	5020	5020	5020	5020	0
313	20231117	143800	2751585	5020	5020	5020	5020	0
314	20231117	143700	2751585	5020	5020	5020	5020	0
315	20231117	143600	2751585	5020	5020	5020	5020	0
316	20231117	143500	2751585	5020	5020	5020	5020	0
317	20231117	143400	2751585	5020	5020	5020	5020	0
318	20231117	143300	2751585	5020	5020	5020	5020	0
319	20231117	143200	2751585	5020	5020	5020	5020	0
320	20231117	143100	2751585	5020	5020	5020	5020	0
321	20231117	143000	2751585	5020	5020	5020	5020	0
322	20231117	142900	2751585	5020	5020	5020	5020	0
323	20231117	142800	2751585	5020	5020	5020	5020	0
324	20231117	142700	2751585	5020	5020	5020	5020	0
325	20231117	142600	2751585	5020	5020	5020	5020	0
326	20231117	142500	2751585	5020	5020	5020	5020	0
327	20231117	142400	2751585	5020	5010	5020	5010	149
328	20231117	142300	2004115	4970	4970	4970	4970	0
329	20231117	142200	2004115	4970	4970	4970	4970	0
330	20231117	142100	2004115	4970	4970	4970	4970	1
331	20231117	142000	1999145	4970	4970	4970	4970	0
332	20231117	141900	1999145	4970	4970	4970	4970	0
333	20231117	141800	1999145	4970	4970	4970	4970	0
334	20231117	141700	1999145	4970	4970	4970	4970	0
335	20231117	141600	1999145	4970	4970	4970	4970	0
336	20231117	141500	1999145	4970	4970	4970	4970	0
337	20231117	141400	1999145	4970	4970	4970	4970	0
338	20231117	141300	1999145	4970	4970	4970	4970	0
339	20231117	141200	1999145	4970	4970	4970	4970	0
340	20231117	141100	1999145	4970	4970	4970	4970	1
341	20231117	141000	1994175	5010	5010	5010	5010	0
342	20231117	140900	1994175	5010	5010	5010	5010	0
343	20231117	140800	1994175	5010	4995	5010	4995	24
344	20231117	140700	1874070	4970	4970	4970	4970	0
345	20231117	140600	1874070	4970	4970	4970	4970	0
346	20231117	140500	1874070	4970	4970	4970	4970	0
347	20231117	140400	1874070	4970	4970	4970	4970	0
348	20231117	140300	1874070	4970	4970	4970	4970	0
349	20231117	140200	1874070	4970	4970	4970	4970	0
350	20231117	140100	1874070	4970	4970	4970	4970	1
351	20231117	140000	1869100	5000	5000	5000	5000	0
352	20231117	135900	1869100	5000	5000	5000	5000	0
353	20231117	135800	1869100	5000	5000	5000	5000	0
354	20231117	135700	1869100	5000	5000	5000	5000	0
355	20231117	135600	1869100	5000	5000	5000	5000	0
356	20231117	135500	1869100	5000	5000	5000	5000	0
357	20231117	135400	1869100	5000	5000	5000	5000	3
358	20231117	135300	1854100	4970	4970	4970	4970	0
359	20231117	135200	1854100	4970	4970	4970	4970	0
360	20231117	135100	1854100	4970	4970	4970	4970	0
361	20231117	135000	1854100	4970	4970	4970	4970	0
362	20231117	134900	1854100	4970	4970	4970	4970	0
363	20231117	134800	1854100	4970	4970	4970	4970	1
364	20231117	134700	1849130	4970	4970	4970	4970	50
365	20231117	134600	1600630	4905	4905	4905	4905	0
366	20231117	134500	1600630	4905	4905	4905	4905	0
367	20231117	134400	1600630	4905	4905	4905	4905	0
368	20231117	134300	1600630	4905	4905	4905	4905	0
369	20231117	134200	1600630	4905	4905	4905	4905	0
370	20231117	134100	1600630	4905	4905	4905	4905	0
371	20231117	134000	1600630	4905	4905	4905	4905	0
372	20231117	133900	1600630	4905	4905	4905	4905	0
373	20231117	133800	1600630	4905	4905	4905	4905	0
374	20231117	133700	1600630	4905	4905	4905	4905	0
375	20231117	133600	1600630	4905	4905	4905	4905	0
376	20231117	133500	1600630	4905	4905	4905	4905	0
377	20231117	133400	1600630	4905	4905	4905	4905	0
378	20231117	133300	1600630	4905	4905	4905	4905	0
379	20231117	133200	1600630	4905	4905	4905	4905	0
380	20231117	133100	1600630	4905	4905	4905	4905	0
381	20231117	133000	1600630	4905	4905	4905	4905	0
382	20231117	132900	1600630	4905	4905	4905	4905	0
383	20231117	132800	1600630	4905	4905	4905	4905	0
384	20231117	132700	1600630	4905	4905	4905	4905	0
385	20231117	132600	1600630	4905	4905	4905	4905	0
386	20231117	132500	1600630	4905	4905	4905	4905	0
387	20231117	132400	1600630	4905	4905	4905	4905	0
388	20231117	132300	1600630	4905	4905	4905	4905	0
389	20231117	132200	1600630	4905	4905	4905	4905	0
390	20231117	132100	1600630	4905	4905	4905	4905	0
391	20231117	132000	1600630	4905	4905	4905	4905	0
392	20231117	131900	1600630	4905	4905	4905	4905	0
393	20231117	131800	1600630	4905	4905	4905	4905	0
394	20231117	131700	1600630	4905	4905	4905	4905	0
395	20231117	131600	1600630	4905	4905	4905	4905	0
396	20231117	131500	1600630	4905	4905	4905	4905	0
397	20231117	131400	1600630	4905	4905	4905	4905	0
398	20231117	131300	1600630	4905	4905	4905	4905	0
399	20231117	131200	1600630	4905	4905	4905	4905	0
400	20231117	131100	1600630	4905	4905	4905	4905	0
401	20231117	131000	1600630	4905	4905	4905	4905	0
402	20231117	130900	1600630	4905	4905	4905	4905	0
403	20231117	130800	1600630	4905	4905	4905	4905	0
404	20231117	130700	1600630	4905	4905	4905	4905	0
405	20231117	130600	1600630	4905	4905	4905	4905	0
406	20231117	130500	1600630	4905	4905	4905	4905	0
407	20231117	130400	1600630	4905	4905	4905	4905	0
408	20231117	130300	1600630	4905	4905	4905	4905	0
409	20231117	130200	1600630	4905	4905	4905	4905	0
410	20231117	130100	1600630	4905	4905	4905	4905	0
411	20231117	130000	1600630	4905	4905	4905	4905	0
412	20231117	125900	1600630	4905	4905	4905	4905	0
413	20231117	125800	1600630	4905	4905	4905	4905	0
414	20231117	125700	1600630	4905	4905	4905	4905	0
415	20231117	125600	1600630	4905	4905	4905	4905	0
416	20231117	125500	1600630	4905	4905	4905	4905	0
417	20231117	125400	1600630	4905	4905	4905	4905	0
418	20231117	125300	1600630	4905	4905	4905	4905	0
419	20231117	125200	1600630	4905	4905	4905	4905	0
420	20231117	125100	1600630	4905	4905	4905	4905	0
421	20231117	125000	1600630	4905	4905	4905	4905	0
422	20231117	124900	1600630	4905	4905	4905	4905	0
423	20231117	124800	1600630	4905	4905	4905	4905	0
424	20231117	124700	1600630	4905	4905	4905	4905	0
425	20231117	124600	1600630	4905	4905	4905	4905	0
426	20231117	124500	1600630	4905	4905	4905	4905	0
427	20231117	124400	1600630	4905	4905	4905	4905	0
428	20231117	124300	1600630	4905	4905	4905	4905	0
429	20231117	124200	1600630	4905	4905	4905	4905	0
430	20231117	124100	1600630	4905	4905	4905	4905	0
431	20231117	124000	1600630	4905	4905	4905	4905	0
432	20231117	123900	1600630	4905	4905	4905	4905	0
433	20231117	123800	1600630	4905	4905	4905	4905	0
434	20231117	123700	1600630	4905	4905	4905	4905	0
435	20231117	123600	1600630	4905	4905	4905	4905	0
436	20231117	123500	1600630	4905	4905	4905	4905	0
437	20231117	123400	1600630	4905	4905	4905	4905	0
438	20231117	123300	1600630	4905	4905	4905	4905	0
439	20231117	123200	1600630	4905	4905	4905	4905	0
440	20231117	123100	1600630	4905	4905	4905	4905	1
441	20231117	123000	1595725	4905	4905	4905	4905	0
442	20231117	122900	1595725	4905	4905	4905	4905	0
443	20231117	122800	1595725	4905	4905	4905	4905	0
444	20231117	122700	1595725	4905	4905	4905	4905	0
445	20231117	122600	1595725	4905	4905	4905	4905	0
446	20231117	122500	1595725	4905	4905	4905	4905	0
447	20231117	122400	1595725	4905	4905	4905	4905	0
448	20231117	122300	1595725	4905	4905	4905	4905	0
449	20231117	122200	1595725	4905	4905	4905	4905	0
450	20231117	122100	1595725	4905	4905	4905	4905	1
451	20231117	122000	1590820	4905	4905	4905	4905	0
452	20231117	121900	1590820	4905	4905	4905	4905	0
453	20231117	121800	1590820	4905	4905	4905	4905	0
454	20231117	121700	1590820	4905	4905	4905	4905	0
455	20231117	121600	1590820	4905	4905	4905	4905	0
456	20231117	121500	1590820	4905	4905	4905	4905	0
457	20231117	121400	1590820	4905	4905	4905	4905	0
458	20231117	121300	1590820	4905	4905	4905	4905	0
459	20231117	121200	1590820	4905	4905	4905	4905	0
460	20231117	121100	1590820	4905	4905	4905	4905	0
461	20231117	121000	1590820	4905	4905	4905	4905	19
462	20231117	120900	1497625	4905	4905	4905	4905	0
463	20231117	120800	1497625	4905	4905	4905	4905	1
464	20231117	120700	1492720	4905	4905	4905	4905	0
465	20231117	120600	1492720	4905	4905	4905	4905	0
466	20231117	120500	1492720	4905	4905	4905	4905	0
467	20231117	120400	1492720	4905	4905	4905	4905	0
468	20231117	120300	1492720	4905	4905	4905	4905	0
469	20231117	120200	1492720	4905	4905	4905	4905	0
470	20231117	120100	1492720	4905	4905	4905	4905	0
471	20231117	120000	1492720	4905	4905	4905	4905	0
472	20231117	115900	1492720	4905	4905	4905	4905	0
473	20231117	115800	1492720	4905	4905	4905	4905	0
474	20231117	115700	1492720	4905	4905	4905	4905	0
475	20231117	115600	1492720	4905	4905	4905	4905	0
476	20231117	115500	1492720	4905	4905	4905	4905	0
477	20231117	115400	1492720	4905	4905	4905	4905	0
478	20231117	115300	1492720	4905	4905	4905	4905	0
479	20231117	115200	1492720	4905	4905	4905	4905	0
480	20231117	115100	1492720	4905	4905	4905	4905	0
481	20231117	115000	1492720	4905	4905	4905	4905	0
482	20231117	114900	1492720	4905	4905	4905	4905	0
483	20231117	114800	1492720	4905	4905	4905	4905	0
484	20231117	114700	1492720	4905	4905	4905	4905	0
485	20231117	114600	1492720	4905	4905	4905	4905	0
486	20231117	114500	1492720	4905	4905	4905	4905	0
487	20231117	114400	1492720	4905	4905	4905	4905	0
488	20231117	114300	1492720	4905	4905	4905	4905	1
489	20231117	114200	1487815	4905	4905	4905	4905	0
490	20231117	114100	1487815	4905	4905	4905	4905	0
491	20231117	114000	1487815	4905	4905	4905	4905	0
492	20231117	113900	1487815	4905	4905	4905	4905	0
493	20231117	113800	1487815	4905	4905	4905	4905	0
494	20231117	113700	1487815	4905	4905	4905	4905	0
495	20231117	113600	1487815	4905	4905	4905	4905	0
496	20231117	113500	1487815	4905	4905	4905	4905	0
497	20231117	113400	1487815	4905	4905	4905	4905	0
498	20231117	113300	1487815	4905	4905	4905	4905	0
499	20231117	113200	1487815	4905	4905	4905	4905	0
500	20231117	113100	1487815	4905	4905	4905	4905	0
501	20231117	113000	1487815	4905	4905	4905	4905	0
502	20231117	112900	1487815	4905	4905	4905	4905	0
503	20231117	112800	1487815	4905	4905	4905	4905	5
504	20231117	112700	1463290	4905	4905	4905	4905	0
505	20231117	112600	1463290	4905	4905	4905	4905	0
506	20231117	112500	1463290	4905	4905	4905	4905	0
507	20231117	112400	1463290	4905	4905	4905	4905	0
508	20231117	112300	1463290	4905	4905	4905	4905	0
509	20231117	112200	1463290	4905	4905	4905	4905	0
510	20231117	112100	1463290	4905	4905	4905	4905	0
511	20231117	112000	1463290	4905	4905	4905	4905	0
512	20231117	111900	1463290	4905	4905	4905	4905	0
513	20231117	111800	1463290	4905	4905	4905	4905	0
514	20231117	111700	1463290	4905	4905	4905	4905	0
515	20231117	111600	1463290	4905	4905	4905	4905	0
516	20231117	111500	1463290	4905	4905	4905	4905	0
517	20231117	111400	1463290	4905	4905	4905	4905	0
518	20231117	111300	1463290	4905	4905	4905	4905	0
519	20231117	111200	1463290	4905	4905	4905	4905	0
520	20231117	111100	1463290	4905	4905	4905	4905	0
521	20231117	111000	1463290	4905	4905	4905	4905	0
522	20231117	110900	1463290	4905	4905	4905	4905	0
523	20231117	110800	1463290	4905	4905	4905	4905	0
524	20231117	110700	1463290	4905	4905	4905	4905	0
525	20231117	110600	1463290	4905	4905	4905	4905	0
526	20231117	110500	1463290	4905	4905	4905	4905	0
527	20231117	110400	1463290	4905	4905	4905	4905	0
528	20231117	110300	1463290	4905	4905	4905	4905	0
529	20231117	110200	1463290	4905	4905	4905	4905	0
530	20231117	110100	1463290	4905	4905	4905	4905	0
531	20231117	110000	1463290	4905	4905	4905	4905	0
532	20231117	105900	1463290	4905	4905	4905	4905	0
533	20231117	105800	1463290	4905	4905	4905	4905	0
534	20231117	105700	1463290	4905	4905	4905	4905	0
535	20231117	105600	1463290	4905	4905	4905	4905	1
536	20231117	105500	1458385	4955	4955	4955	4955	0
537	20231117	105400	1458385	4955	4955	4955	4955	0
538	20231117	105300	1458385	4955	4955	4955	4955	0
539	20231117	105200	1458385	4955	4955	4955	4955	0
540	20231117	105100	1458385	4955	4955	4955	4955	1
541	20231117	105000	1453430	5020	5020	5020	5020	0
542	20231117	104900	1453430	5020	5020	5020	5020	0
543	20231117	104800	1453430	5020	5020	5020	5020	0
544	20231117	104700	1453430	5020	5020	5020	5020	0
545	20231117	104600	1453430	5020	5020	5020	5020	0
546	20231117	104500	1453430	5020	5020	5020	5020	0
547	20231117	104400	1453430	5020	5020	5020	5020	0
548	20231117	104300	1453430	5020	5020	5020	5020	0
549	20231117	104200	1453430	5020	5020	5020	5020	0
550	20231117	104100	1453430	5020	5020	5020	5020	0
551	20231117	104000	1453430	5020	5020	5020	5020	6
552	20231117	103900	1423310	5020	4985	5020	4985	59
553	20231117	103800	1127965	5020	5020	5020	5020	0
554	20231117	103700	1127965	5020	5020	5020	5020	0
555	20231117	103600	1127965	5020	5020	5020	5020	0
556	20231117	103500	1127965	5020	5020	5020	5020	0
557	20231117	103400	1127965	5020	5020	5020	5020	0
558	20231117	103300	1127965	5020	5020	5020	5020	0
559	20231117	103200	1127965	5020	5020	5020	5020	0
560	20231117	103100	1127965	5020	5020	5020	5020	0
561	20231117	103000	1127965	5020	5020	5020	5020	0
562	20231117	102900	1127965	5020	5020	5020	5020	0
563	20231117	102800	1127965	5020	5020	5020	5020	0
564	20231117	102700	1127965	5020	5020	5020	5020	0
565	20231117	102600	1127965	5020	5020	5020	5020	0
566	20231117	102500	1127965	5020	5020	5020	5020	0
567	20231117	102400	1127965	5020	5020	5020	5020	0
568	20231117	102300	1127965	5020	5020	5020	5020	0
569	20231117	102200	1127965	5020	5020	5020	5020	0
570	20231117	102100	1127965	5020	5020	5020	5020	0
571	20231117	102000	1127965	5020	5020	5020	5020	0
572	20231117	101900	1127965	5020	5020	5020	5020	0
573	20231117	101800	1127965	5020	5020	5020	5020	0
574	20231117	101700	1127965	5020	5020	5020	5020	0
575	20231117	101600	1127965	5020	5020	5020	5020	0
576	20231117	101500	1127965	5020	5020	5020	5020	0
577	20231117	101400	1127965	5020	5020	5020	5020	0
578	20231117	101300	1127965	5020	5020	5020	5020	0
579	20231117	101200	1127965	5020	5020	5020	5020	0
580	20231117	101100	1127965	5020	5020	5020	5020	0
581	20231117	101000	1127965	5020	5020	5020	5020	0
582	20231117	100900	1127965	5020	5020	5020	5020	0
583	20231117	100800	1127965	5020	5020	5020	5020	0
584	20231117	100700	1127965	5020	5020	5020	5020	0
585	20231117	100600	1127965	5020	5020	5020	5020	0
586	20231117	100500	1127965	5020	5020	5020	5020	0
587	20231117	100400	1127965	5020	5020	5020	5020	0
588	20231117	100300	1127965	5020	5020	5020	5020	1
589	20231117	100200	1122945	4885	4885	4885	4885	0
590	20231117	100100	1122945	4885	4885	4885	4885	0
591	20231117	100000	1122945	4885	4885	4885	4885	0
592	20231117	095900	1122945	4885	4885	4885	4885	0
593	20231117	095800	1122945	4885	4885	4885	4885	0
594	20231117	095700	1122945	4885	4885	4885	4885	0
595	20231117	095600	1122945	4885	4885	4885	4885	0
596	20231117	095500	1122945	4885	4885	4885	4885	0
597	20231117	095400	1122945	4885	4885	4885	4885	0
598	20231117	095300	1122945	4885	4885	4885	4885	0
599	20231117	095200	1122945	4885	4885	4885	4885	0
600	20231117	095100	1122945	4885	4885	4885	4885	0
601	20231117	095000	1122945	4885	4885	4885	4885	0
602	20231117	094900	1122945	4885	4885	4885	4885	0
603	20231117	094800	1122945	4885	4885	4885	4885	0
604	20231117	094700	1122945	4885	4885	4885	4885	0
605	20231117	094600	1122945	4885	4885	4885	4885	0
606	20231117	094500	1122945	4885	4885	4885	4885	0
607	20231117	094400	1122945	4885	4885	4885	4885	0
608	20231117	094300	1122945	4885	5000	5000	4885	20
609	20231117	094200	1025050	5030	5030	5030	5030	0
610	20231117	094100	1025050	5030	5030	5030	5030	0
611	20231117	094000	1025050	5030	4880	5040	4880	101
612	20231117	093900	525690	4880	4880	4880	4880	0
613	20231117	093800	525690	4880	4880	4880	4880	0
614	20231117	093700	525690	4880	4880	4880	4880	10
615	20231117	093600	476890	4880	4880	4880	4880	0
616	20231117	093500	476890	4880	4880	4880	4880	0
617	20231117	093400	476890	4880	4880	4880	4880	0
618	20231117	093300	476890	4880	4880	4880	4880	0
619	20231117	093200	476890	4880	4880	4880	4880	0
620	20231117	093100	476890	4880	4880	4880	4880	0
621	20231117	093000	476890	4880	4880	4880	4880	0
622	20231117	092900	476890	4880	4880	4880	4880	0
623	20231117	092800	476890	4880	4880	4880	4880	1
624	20231117	092700	472010	4865	4875	4875	4865	40
625	20231117	092600	277300	4865	4865	4865	4865	0
626	20231117	092500	277300	4865	4865	4865	4865	0
627	20231117	092400	277300	4865	4865	4865	4865	0
628	20231117	092300	277300	4865	4870	4870	4865	36
629	20231117	092200	102060	4860	4860	4860	4860	0
630	20231117	092100	102060	4860	4860	4860	4860	0
631	20231117	092000	102060	4860	4860	4860	4860	0
632	20231117	091900	102060	4860	4860	4860	4860	0
633	20231117	091800	102060	4860	4860	4860	4860	0
634	20231117	091700	102060	4860	4860	4860	4860	0
635	20231117	091600	102060	4860	4860	4860	4860	0
636	20231117	091500	102060	4860	4860	4860	4860	0
637	20231117	091400	102060	4860	4860	4860	4860	0
638	20231117	091300	102060	4860	4860	4860	4860	0
639	20231117	091200	102060	4860	4860	4860	4860	0
640	20231117	091100	102060	4860	4860	4860	4860	0
641	20231117	091000	102060	4860	4860	4860	4860	0
642	20231117	090900	102060	4860	4860	4860	4860	0
643	20231117	090800	102060	4860	4860	4860	4860	0
644	20231117	090700	102060	4860	4860	4860	4860	0
645	20231117	090600	102060	4860	4860	4860	4860	0
646	20231117	090500	102060	4860	4860	4860	4860	0
647	20231117	090400	102060	4860	4860	4860	4860	0
648	20231117	090300	102060	4860	4860	4860	4860	0
649	20231117	090200	102060	4860	4860	4860	4860	0
650	20231117	090100	102060	4860	4860	4860	4860	0
651	20231117	090000	102060	4860	4860	4860	4860	21