KissMeData/004970/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	184300	126702140	8880	8880	8880	8880	365
3	20231117	184200	126702140	8880	8880	8880	8880	0
4	20231117	184100	126702140	8880	8880	8880	8880	0
5	20231117	184000	126702140	8880	8880	8880	8880	0
6	20231117	183900	126702140	8880	8880	8880	8880	0
7	20231117	183800	126702140	8880	8880	8880	8880	0
8	20231117	183700	126702140	8880	8880	8880	8880	0
9	20231117	183600	126702140	8880	8880	8880	8880	0
10	20231117	183500	126702140	8880	8880	8880	8880	0
11	20231117	183400	126702140	8880	8880	8880	8880	0
12	20231117	183300	126702140	8880	8880	8880	8880	0
13	20231117	183200	126702140	8880	8880	8880	8880	0
14	20231117	183100	126702140	8880	8880	8880	8880	0
15	20231117	183000	126702140	8880	8880	8880	8880	0
16	20231117	182900	126702140	8880	8880	8880	8880	0
17	20231117	182800	126702140	8880	8880	8880	8880	0
18	20231117	182700	126702140	8880	8880	8880	8880	0
19	20231117	182600	126702140	8880	8880	8880	8880	0
20	20231117	182500	126702140	8880	8880	8880	8880	0
21	20231117	182400	126702140	8880	8880	8880	8880	0
22	20231117	182300	126702140	8880	8880	8880	8880	0
23	20231117	182200	126702140	8880	8880	8880	8880	0
24	20231117	182100	126702140	8880	8880	8880	8880	0
25	20231117	182000	126702140	8880	8880	8880	8880	0
26	20231117	181900	126702140	8880	8880	8880	8880	0
27	20231117	181800	126702140	8880	8880	8880	8880	0
28	20231117	181700	126702140	8880	8880	8880	8880	0
29	20231117	181600	126702140	8880	8880	8880	8880	0
30	20231117	181500	126702140	8880	8880	8880	8880	0
31	20231117	181400	126702140	8880	8880	8880	8880	0
32	20231117	181300	126702140	8880	8880	8880	8880	365
33	20231117	181200	126702140	8880	8880	8880	8880	0
34	20231117	181100	126702140	8880	8880	8880	8880	0
35	20231117	181000	126702140	8880	8880	8880	8880	0
36	20231117	180900	126702140	8880	8880	8880	8880	0
37	20231117	180800	126702140	8880	8880	8880	8880	0
38	20231117	180700	126702140	8880	8880	8880	8880	0
39	20231117	180600	126702140	8880	8880	8880	8880	0
40	20231117	180500	126702140	8880	8880	8880	8880	0
41	20231117	180400	126702140	8880	8880	8880	8880	0
42	20231117	180300	126702140	8880	8880	8880	8880	0
43	20231117	180200	126702140	8880	8880	8880	8880	0
44	20231117	180100	126702140	8880	8880	8880	8880	0
45	20231117	180000	126702140	8880	8880	8880	8880	0
46	20231117	175900	126702140	8880	8880	8880	8880	0
47	20231117	175800	126702140	8880	8880	8880	8880	0
48	20231117	175700	126702140	8880	8880	8880	8880	0
49	20231117	175600	126702140	8880	8880	8880	8880	0
50	20231117	175500	126702140	8880	8880	8880	8880	0
51	20231117	175400	126702140	8880	8880	8880	8880	0
52	20231117	175300	126702140	8880	8880	8880	8880	0
53	20231117	175200	126702140	8880	8880	8880	8880	0
54	20231117	175100	126702140	8880	8880	8880	8880	0
55	20231117	175000	126702140	8880	8880	8880	8880	0
56	20231117	174900	126702140	8880	8880	8880	8880	0
57	20231117	174800	126702140	8880	8880	8880	8880	0
58	20231117	174700	126702140	8880	8880	8880	8880	0
59	20231117	174600	126702140	8880	8880	8880	8880	0
60	20231117	174500	126702140	8880	8880	8880	8880	0
61	20231117	174400	126702140	8880	8880	8880	8880	0
62	20231117	174300	126702140	8880	8880	8880	8880	365
63	20231117	174200	126702140	8880	8880	8880	8880	0
64	20231117	174100	126702140	8880	8880	8880	8880	0
65	20231117	174000	126702140	8880	8880	8880	8880	0
66	20231117	173900	126702140	8880	8880	8880	8880	0
67	20231117	173800	126702140	8880	8880	8880	8880	0
68	20231117	173700	126702140	8880	8880	8880	8880	0
69	20231117	173600	126702140	8880	8880	8880	8880	0
70	20231117	173500	126702140	8880	8880	8880	8880	0
71	20231117	173400	126702140	8880	8880	8880	8880	0
72	20231117	173300	126702140	8880	8880	8880	8880	0
73	20231117	173200	126702140	8880	8880	8880	8880	0
74	20231117	173100	126702140	8880	8880	8880	8880	0
75	20231117	173000	126702140	8880	8880	8880	8880	0
76	20231117	172900	126702140	8880	8880	8880	8880	0
77	20231117	172800	126702140	8880	8880	8880	8880	0
78	20231117	172700	126702140	8880	8880	8880	8880	0
79	20231117	172600	126702140	8880	8880	8880	8880	0
80	20231117	172500	126702140	8880	8880	8880	8880	0
81	20231117	172400	126702140	8880	8880	8880	8880	0
82	20231117	172300	126702140	8880	8880	8880	8880	0
83	20231117	172200	126702140	8880	8880	8880	8880	0
84	20231117	172100	126702140	8880	8880	8880	8880	0
85	20231117	172000	126702140	8880	8880	8880	8880	0
86	20231117	171900	126702140	8880	8880	8880	8880	0
87	20231117	171800	126702140	8880	8880	8880	8880	0
88	20231117	171700	126702140	8880	8880	8880	8880	0
89	20231117	171600	126702140	8880	8880	8880	8880	0
90	20231117	171500	126702140	8880	8880	8880	8880	0
91	20231117	171400	126702140	8880	8880	8880	8880	0
92	20231117	171300	126702140	8880	8880	8880	8880	365
93	20231117	171200	126702140	8880	8880	8880	8880	0
94	20231117	171100	126702140	8880	8880	8880	8880	0
95	20231117	171000	126702140	8880	8880	8880	8880	0
96	20231117	170900	126702140	8880	8880	8880	8880	0
97	20231117	170800	126702140	8880	8880	8880	8880	0
98	20231117	170700	126702140	8880	8880	8880	8880	0
99	20231117	170600	126702140	8880	8880	8880	8880	0
100	20231117	170500	126702140	8880	8880	8880	8880	0
101	20231117	170400	126702140	8880	8880	8880	8880	0
102	20231117	170300	126702140	8880	8880	8880	8880	0
103	20231117	170200	126702140	8880	8880	8880	8880	0
104	20231117	170100	126702140	8880	8880	8880	8880	0
105	20231117	170000	126702140	8880	8880	8880	8880	0
106	20231117	165900	126702140	8880	8880	8880	8880	0
107	20231117	165800	126702140	8880	8880	8880	8880	0
108	20231117	165700	126702140	8880	8880	8880	8880	0
109	20231117	165600	126702140	8880	8880	8880	8880	0
110	20231117	165500	126702140	8880	8880	8880	8880	0
111	20231117	165400	126702140	8880	8880	8880	8880	0
112	20231117	165300	126702140	8880	8880	8880	8880	0
113	20231117	165200	126702140	8880	8880	8880	8880	0
114	20231117	165100	126702140	8880	8880	8880	8880	0
115	20231117	165000	126702140	8880	8880	8880	8880	0
116	20231117	164900	126702140	8880	8880	8880	8880	0
117	20231117	164800	126702140	8880	8880	8880	8880	0
118	20231117	164700	126702140	8880	8880	8880	8880	0
119	20231117	164600	126702140	8880	8880	8880	8880	0
120	20231117	164500	126702140	8880	8880	8880	8880	0
121	20231117	164400	126702140	8880	8880	8880	8880	0
122	20231117	164300	126702140	8880	8880	8880	8880	365
123	20231117	164200	126702140	8880	8880	8880	8880	0
124	20231117	164100	126702140	8880	8880	8880	8880	0
125	20231117	164000	126702140	8880	8880	8880	8880	0
126	20231117	163900	126702140	8880	8880	8880	8880	0
127	20231117	163800	126702140	8880	8880	8880	8880	0
128	20231117	163700	126702140	8880	8880	8880	8880	0
129	20231117	163600	126702140	8880	8880	8880	8880	0
130	20231117	163500	126702140	8880	8880	8880	8880	0
131	20231117	163400	126702140	8880	8880	8880	8880	0
132	20231117	163300	126702140	8880	8880	8880	8880	0
133	20231117	163200	126702140	8880	8880	8880	8880	0
134	20231117	163100	126702140	8880	8880	8880	8880	0
135	20231117	163000	126702140	8880	8880	8880	8880	0
136	20231117	162900	126702140	8880	8880	8880	8880	0
137	20231117	162800	126702140	8880	8880	8880	8880	0
138	20231117	162700	126702140	8880	8880	8880	8880	0
139	20231117	162600	126702140	8880	8880	8880	8880	0
140	20231117	162500	126702140	8880	8880	8880	8880	0
141	20231117	162400	126702140	8880	8880	8880	8880	0
142	20231117	162300	126702140	8880	8880	8880	8880	0
143	20231117	162200	126702140	8880	8880	8880	8880	0
144	20231117	162100	126702140	8880	8880	8880	8880	0
145	20231117	162000	126702140	8880	8880	8880	8880	0
146	20231117	161900	126702140	8880	8880	8880	8880	0
147	20231117	161800	126702140	8880	8880	8880	8880	0
148	20231117	161700	126702140	8880	8880	8880	8880	0
149	20231117	161600	126702140	8880	8880	8880	8880	0
150	20231117	161500	126702140	8880	8880	8880	8880	0
151	20231117	161400	126702140	8880	8880	8880	8880	0
152	20231117	161300	126702140	8880	8880	8880	8880	365
153	20231117	161200	126702140	8880	8880	8880	8880	0
154	20231117	161100	126702140	8880	8880	8880	8880	0
155	20231117	161000	126702140	8880	8880	8880	8880	0
156	20231117	160900	126702140	8880	8880	8880	8880	0
157	20231117	160800	126702140	8880	8880	8880	8880	0
158	20231117	160700	126702140	8880	8880	8880	8880	0
159	20231117	160600	126702140	8880	8880	8880	8880	0
160	20231117	160500	126702140	8880	8880	8880	8880	0
161	20231117	160400	126702140	8880	8880	8880	8880	0
162	20231117	160300	126702140	8880	8880	8880	8880	0
163	20231117	160200	126702140	8880	8880	8880	8880	0
164	20231117	160100	126702140	8880	8880	8880	8880	0
165	20231117	160000	126702140	8880	8880	8880	8880	0
166	20231117	155900	126702140	8880	8880	8880	8880	0
167	20231117	155800	126702140	8880	8880	8880	8880	0
168	20231117	155700	126702140	8880	8880	8880	8880	0
169	20231117	155600	126702140	8880	8880	8880	8880	0
170	20231117	155500	126702140	8880	8880	8880	8880	0
171	20231117	155400	126702140	8880	8880	8880	8880	0
172	20231117	155300	126702140	8880	8880	8880	8880	0
173	20231117	155200	126702140	8880	8880	8880	8880	0
174	20231117	155100	126702140	8880	8880	8880	8880	0
175	20231117	155000	126702140	8880	8880	8880	8880	0
176	20231117	154900	126702140	8880	8880	8880	8880	0
177	20231117	154800	126702140	8880	8880	8880	8880	0
178	20231117	154700	126702140	8880	8880	8880	8880	0
179	20231117	154600	126702140	8880	8880	8880	8880	0
180	20231117	154500	126702140	8880	8880	8880	8880	0
181	20231117	154400	126702140	8880	8880	8880	8880	0
182	20231117	154300	126702140	8880	8880	8880	8880	365
183	20231117	154200	126702140	8880	8880	8880	8880	0
184	20231117	154100	126702140	8880	8880	8880	8880	0
185	20231117	154000	126702140	8880	8880	8880	8880	0
186	20231117	153900	126702140	8880	8880	8880	8880	0
187	20231117	153800	126702140	8880	8880	8880	8880	0
188	20231117	153700	126702140	8880	8880	8880	8880	0
189	20231117	153600	126702140	8880	8880	8880	8880	0
190	20231117	153500	126702140	8880	8880	8880	8880	0
191	20231117	153400	126702140	8880	8880	8880	8880	0
192	20231117	153300	126702140	8880	8880	8880	8880	0
193	20231117	153200	126702140	8880	8880	8880	8880	0
194	20231117	153100	126702140	8880	8880	8880	8880	0
195	20231117	153000	126702140	8880	8880	8880	8880	365
196	20231117	152900	123460940	8880	8880	8880	8880	0
197	20231117	152800	123460940	8880	8880	8880	8880	0
198	20231117	152700	123460940	8880	8880	8880	8880	0
199	20231117	152600	123460940	8880	8880	8880	8880	0
200	20231117	152500	123460940	8880	8880	8880	8880	0
201	20231117	152400	123460940	8880	8880	8880	8880	0
202	20231117	152300	123460940	8880	8880	8880	8880	0
203	20231117	152200	123460940	8880	8880	8880	8880	0
204	20231117	152100	123460940	8880	8880	8880	8880	0
205	20231117	152000	123460940	8880	8880	8880	8880	0
206	20231117	151900	123460940	8880	8870	8880	8870	211
207	20231117	151800	121589250	8870	8870	8870	8870	15
208	20231117	151700	121456200	8850	8850	8850	8850	1
209	20231117	151600	121447350	8860	8860	8860	8860	20
210	20231117	151500	121270150	8860	8850	8860	8850	2
211	20231117	151400	121252440	8850	8850	8850	8850	2
212	20231117	151300	121234740	8860	8860	8860	8860	0
213	20231117	151200	121234740	8860	8860	8860	8860	100
214	20231117	151100	120348740	8860	8860	8860	8850	4
215	20231117	151000	120313310	8850	8850	8850	8850	1
216	20231117	150900	120304460	8860	8860	8860	8860	2
217	20231117	150800	120286740	8860	8860	8860	8860	1
218	20231117	150700	120277880	8850	8850	8850	8850	10
219	20231117	150600	120189380	8850	8850	8850	8850	1
220	20231117	150500	120180530	8850	8850	8850	8850	2
221	20231117	150400	120162830	8860	8860	8860	8860	0
222	20231117	150300	120162830	8860	8860	8860	8860	1
223	20231117	150200	120153970	8860	8860	8860	8860	1
224	20231117	150100	120145110	8860	8860	8860	8860	1
225	20231117	150000	120136250	8850	8860	8860	8850	280
226	20231117	145900	117655460	8860	8860	8860	8860	0
227	20231117	145800	117655460	8860	8860	8860	8860	0
228	20231117	145700	117655460	8860	8860	8860	8860	60
229	20231117	145600	117123860	8850	8850	8850	8850	24
230	20231117	145500	116911460	8860	8850	8860	8840	125
231	20231117	145400	115805920	8860	8860	8860	8860	0
232	20231117	145300	115805920	8860	8860	8860	8860	590
233	20231117	145200	110578520	8850	8850	8850	8850	1
234	20231117	145100	110569670	8860	8860	8860	8860	0
235	20231117	145000	110569670	8860	8860	8860	8860	1
236	20231117	144900	110560810	8850	8850	8850	8850	0
237	20231117	144800	110560810	8850	8850	8850	8850	0
238	20231117	144700	110560810	8850	8850	8850	8850	0
239	20231117	144600	110560810	8850	8850	8850	8850	0
240	20231117	144500	110560810	8850	8850	8850	8850	0
241	20231117	144400	110560810	8850	8850	8850	8850	1
242	20231117	144300	110551960	8860	8860	8860	8860	0
243	20231117	144200	110551960	8860	8860	8860	8860	0
244	20231117	144100	110551960	8860	8860	8860	8860	0
245	20231117	144000	110551960	8860	8860	8860	8860	0
246	20231117	143900	110551960	8860	8860	8860	8860	0
247	20231117	143800	110551960	8860	8860	8860	8860	0
248	20231117	143700	110551960	8860	8860	8860	8860	0
249	20231117	143600	110551960	8860	8860	8860	8860	0
250	20231117	143500	110551960	8860	8860	8860	8860	0
251	20231117	143400	110551960	8860	8860	8860	8860	0
252	20231117	143300	110551960	8860	8860	8860	8860	0
253	20231117	143200	110551960	8860	8850	8860	8850	101
254	20231117	143100	109658090	8840	8840	8840	8840	0
255	20231117	143000	109658090	8840	8840	8840	8840	12
256	20231117	142900	109552010	8840	8840	8840	8840	20
257	20231117	142800	109375210	8840	8840	8840	8840	23
258	20231117	142700	109171890	8840	8840	8840	8840	12
259	20231117	142600	109065810	8840	8840	8840	8840	13
260	20231117	142500	108950890	8840	8840	8840	8840	12
261	20231117	142400	108844810	8840	8840	8840	8840	13
262	20231117	142300	108729890	8850	8850	8850	8850	1
263	20231117	142200	108721040	8840	8840	8840	8840	12
264	20231117	142100	108614960	8840	8840	8840	8840	13
265	20231117	142000	108500040	8840	8840	8840	8840	13
266	20231117	141900	108385120	8850	8850	8850	8840	33
267	20231117	141800	108093200	8840	8840	8840	8840	12
268	20231117	141700	107987120	8840	8840	8840	8840	13
269	20231117	141600	107872200	8840	8840	8840	8840	0
270	20231117	141500	107872200	8840	8840	8840	8840	12
271	20231117	141400	107766120	8840	8840	8840	8840	13
272	20231117	141300	107651200	8840	8840	8840	8840	12
273	20231117	141200	107545120	8840	8860	8860	8840	23
274	20231117	141100	107341600	8840	8840	8840	8840	12
275	20231117	141000	107235520	8840	8840	8840	8840	13
276	20231117	140900	107120600	8840	8840	8840	8840	0
277	20231117	140800	107120600	8840	8840	8840	8840	12
278	20231117	140700	107014520	8850	8850	8850	8850	13
279	20231117	140600	106899470	8850	8850	8850	8850	12
280	20231117	140500	106793270	8860	8850	8860	8850	82
281	20231117	140400	106066880	8850	8850	8850	8850	13
282	20231117	140300	105951830	8850	8850	8850	8850	13
283	20231117	140200	105836780	8850	8850	8850	8850	10
284	20231117	140100	105748280	8850	8850	8850	8850	12
285	20231117	140000	105642080	8850	8850	8850	8850	13
286	20231117	135900	105527030	8850	8850	8850	8850	12
287	20231117	135800	105420830	8850	8850	8850	8850	13
288	20231117	135700	105305780	8850	8850	8850	8850	12
289	20231117	135600	105199580	8850	8850	8850	8850	23
290	20231117	135500	104996030	8850	8860	8860	8850	14
291	20231117	135400	104872030	8850	8850	8850	8850	12
292	20231117	135300	104765830	8850	8850	8850	8850	13
293	20231117	135200	104650780	8850	8850	8850	8850	12
294	20231117	135100	104544580	8850	8850	8850	8850	13
295	20231117	135000	104429530	8850	8850	8850	8850	32
296	20231117	134900	104146330	8850	8850	8850	8850	18
297	20231117	134800	103987030	8850	8850	8850	8850	0
298	20231117	134700	103987030	8850	8850	8850	8850	12
299	20231117	134600	103880830	8850	8860	8860	8850	14
300	20231117	134500	103756920	8850	8850	8850	8850	12
301	20231117	134400	103650720	8850	8850	8850	8850	43
302	20231117	134300	103270170	8850	8850	8850	8850	12
303	20231117	134200	103163970	8850	8850	8850	8850	13
304	20231117	134100	103048920	8850	8850	8850	8850	0
305	20231117	134000	103048920	8850	8850	8850	8850	12
306	20231117	133900	102942720	8850	8850	8850	8850	13
307	20231117	133800	102827670	8850	8850	8850	8850	18
308	20231117	133700	102668370	8850	8850	8850	8850	18
309	20231117	133600	102509070	8850	8850	8850	8850	12
310	20231117	133500	102402870	8850	8850	8850	8850	14
311	20231117	133400	102278970	8860	8860	8860	8860	2
312	20231117	133300	102261250	8850	8850	8850	8850	22
313	20231117	133200	102066550	8850	8850	8850	8850	13
314	20231117	133100	101951500	8850	8850	8850	8850	12
315	20231117	133000	101845300	8850	8850	8850	8850	13
316	20231117	132900	101730250	8850	8850	8850	8850	12
317	20231117	132800	101624050	8850	8850	8850	8850	10
318	20231117	132700	101535550	8850	8850	8850	8850	42
319	20231117	132600	101163850	8850	8850	8850	8850	12
320	20231117	132500	101057650	8850	8850	8850	8850	13
321	20231117	132400	100942600	8850	8850	8850	8850	12
322	20231117	132300	100836400	8850	8850	8850	8850	43
323	20231117	132200	100455850	8850	8850	8850	8850	12
324	20231117	132100	100349650	8850	8850	8850	8850	0
325	20231117	132000	100349650	8850	8850	8850	8850	23
326	20231117	131900	100146100	8850	8850	8850	8850	12
327	20231117	131800	100039900	8850	8850	8850	8850	13
328	20231117	131700	99924850	8850	8850	8850	8850	12
329	20231117	131600	99818650	8850	8850	8850	8850	73
330	20231117	131500	99172600	8850	8850	8850	8850	12
331	20231117	131400	99066400	8850	8850	8850	8850	0
332	20231117	131300	99066400	8850	8850	8850	8850	13
333	20231117	131200	98951350	8850	8850	8850	8850	12
334	20231117	131100	98845150	8850	8850	8850	8850	13
335	20231117	131000	98730100	8850	8850	8850	8850	12
336	20231117	130900	98623900	8850	8850	8850	8850	13
337	20231117	130800	98508850	8850	8850	8850	8850	12
338	20231117	130700	98402650	8850	8850	8850	8850	50
339	20231117	130600	97960150	8850	8850	8850	8850	16
340	20231117	130500	97818550	8850	8850	8850	8850	12
341	20231117	130400	97712350	8850	8850	8850	8850	13
342	20231117	130300	97597300	8850	8860	8860	8850	13
343	20231117	130200	97482240	8850	8850	8850	8850	13
344	20231117	130100	97367190	8860	8850	8860	8850	19
345	20231117	130000	97198970	8850	8850	8850	8850	0
346	20231117	125900	97198970	8850	8850	8850	8850	13
347	20231117	125800	97083920	8850	8850	8850	8850	12
348	20231117	125700	96977720	8850	8860	8860	8850	15
349	20231117	125600	96844960	8860	8860	8860	8860	0
350	20231117	125500	96844960	8860	8860	8860	8860	0
351	20231117	125400	96844960	8860	8860	8860	8860	0
352	20231117	125300	96844960	8860	8860	8860	8860	0
353	20231117	125200	96844960	8860	8860	8860	8860	0
354	20231117	125100	96844960	8860	8860	8860	8860	5
355	20231117	125000	96800660	8860	8860	8860	8860	5
356	20231117	124900	96756360	8860	8860	8860	8860	5
357	20231117	124800	96712060	8860	8860	8860	8860	474
358	20231117	124700	92512420	8860	8860	8860	8860	10
359	20231117	124600	92423820	8860	8860	8860	8860	0
360	20231117	124500	92423820	8860	8860	8860	8860	160
361	20231117	124400	91006220	8860	8860	8860	8860	1
362	20231117	124300	90997360	8850	8850	8850	8850	0
363	20231117	124200	90997360	8850	8850	8850	8850	116
364	20231117	124100	89970760	8850	8850	8850	8850	0
365	20231117	124000	89970760	8850	8850	8850	8850	0
366	20231117	123900	89970760	8850	8850	8850	8850	23
367	20231117	123800	89767210	8860	8860	8860	8860	1
368	20231117	123700	89758350	8850	8850	8850	8850	27
369	20231117	123600	89519400	8860	8860	8860	8860	0
370	20231117	123500	89519400	8860	8860	8860	8860	0
371	20231117	123400	89519400	8860	8860	8860	8860	0
372	20231117	123300	89519400	8860	8860	8860	8860	1
373	20231117	123200	89510540	8850	8850	8850	8850	30
374	20231117	123100	89245040	8850	8850	8850	8850	0
375	20231117	123000	89245040	8850	8850	8850	8850	0
376	20231117	122900	89245040	8850	8850	8850	8850	0
377	20231117	122800	89245040	8850	8850	8850	8850	0
378	20231117	122700	89245040	8850	8850	8850	8850	1
379	20231117	122600	89236190	8850	8850	8850	8850	0
380	20231117	122500	89236190	8850	8840	8850	8840	5
381	20231117	122400	89191980	8850	8850	8850	8850	0
382	20231117	122300	89191980	8850	8850	8850	8850	0
383	20231117	122200	89191980	8850	8850	8850	8850	0
384	20231117	122100	89191980	8850	8850	8850	8850	0
385	20231117	122000	89191980	8850	8850	8850	8850	0
386	20231117	121900	89191980	8850	8850	8850	8850	0
387	20231117	121800	89191980	8850	8850	8850	8850	0
388	20231117	121700	89191980	8850	8850	8850	8850	0
389	20231117	121600	89191980	8850	8850	8850	8850	0
390	20231117	121500	89191980	8850	8850	8850	8850	0
391	20231117	121400	89191980	8850	8850	8850	8850	0
392	20231117	121300	89191980	8850	8850	8850	8850	10
393	20231117	121200	89103480	8850	8850	8850	8850	0
394	20231117	121100	89103480	8850	8850	8850	8850	0
395	20231117	121000	89103480	8850	8850	8850	8850	0
396	20231117	120900	89103480	8850	8850	8850	8850	0
397	20231117	120800	89103480	8850	8850	8850	8850	0
398	20231117	120700	89103480	8850	8850	8850	8850	1
399	20231117	120600	89094630	8850	8840	8850	8840	7
400	20231117	120500	89032700	8850	8850	8850	8850	0
401	20231117	120400	89032700	8850	8850	8850	8850	0
402	20231117	120300	89032700	8850	8850	8850	8850	0
403	20231117	120200	89032700	8850	8850	8850	8850	0
404	20231117	120100	89032700	8850	8850	8850	8850	0
405	20231117	120000	89032700	8850	8850	8850	8850	0
406	20231117	115900	89032700	8850	8850	8850	8850	0
407	20231117	115800	89032700	8850	8850	8850	8850	0
408	20231117	115700	89032700	8850	8850	8850	8850	0
409	20231117	115600	89032700	8850	8850	8850	8850	4
410	20231117	115500	88997300	8860	8860	8860	8860	0
411	20231117	115400	88997300	8860	8860	8860	8860	0
412	20231117	115300	88997300	8860	8840	8860	8840	4
413	20231117	115200	88961920	8860	8860	8860	8860	0
414	20231117	115100	88961920	8860	8830	8860	8830	6
415	20231117	115000	88908910	8860	8860	8860	8860	0
416	20231117	114900	88908910	8860	8860	8860	8860	0
417	20231117	114800	88908910	8860	8860	8860	8860	0
418	20231117	114700	88908910	8860	8860	8860	8860	0
419	20231117	114600	88908910	8860	8860	8860	8860	0
420	20231117	114500	88908910	8860	8860	8860	8860	0
421	20231117	114400	88908910	8860	8860	8860	8860	5
422	20231117	114300	88864610	8860	8860	8860	8860	0
423	20231117	114200	88864610	8860	8860	8860	8860	0
424	20231117	114100	88864610	8860	8860	8860	8860	0
425	20231117	114000	88864610	8860	8860	8860	8860	0
426	20231117	113900	88864610	8860	8860	8860	8860	0
427	20231117	113800	88864610	8860	8860	8860	8860	1
428	20231117	113700	88855750	8830	8830	8830	8830	198
429	20231117	113600	87107410	8830	8830	8830	8830	250
430	20231117	113500	84899910	8840	8840	8840	8840	0
431	20231117	113400	84899910	8840	8840	8840	8840	2
432	20231117	113300	84882230	8840	8840	8840	8840	0
433	20231117	113200	84882230	8840	8840	8840	8840	0
434	20231117	113100	84882230	8840	8840	8840	8840	0
435	20231117	113000	84882230	8840	8840	8840	8840	0
436	20231117	112900	84882230	8840	8840	8840	8840	0
437	20231117	112800	84882230	8840	8850	8850	8840	262
438	20231117	112700	82565860	8860	8860	8860	8860	0
439	20231117	112600	82565860	8860	8850	8860	8850	17
440	20231117	112500	82415400	8840	8840	8850	8840	315
441	20231117	112400	79627880	8850	8850	8850	8850	0
442	20231117	112300	79627880	8850	8850	8850	8850	0
443	20231117	112200	79627880	8850	8850	8850	8850	0
444	20231117	112100	79627880	8850	8850	8850	8850	0
445	20231117	112000	79627880	8850	8850	8850	8850	0
446	20231117	111900	79627880	8850	8850	8850	8850	0
447	20231117	111800	79627880	8850	8850	8850	8850	1
448	20231117	111700	79619030	8840	8840	8840	8840	500
449	20231117	111600	75199030	8840	8840	8840	8840	0
450	20231117	111500	75199030	8840	8840	8840	8840	0
451	20231117	111400	75199030	8840	8840	8840	8840	0
452	20231117	111300	75199030	8840	8840	8840	8840	349
453	20231117	111200	72113870	8850	8850	8850	8850	0
454	20231117	111100	72113870	8850	8850	8850	8850	0
455	20231117	111000	72113870	8850	8850	8850	8850	0
456	20231117	110900	72113870	8850	8850	8850	8850	0
457	20231117	110800	72113870	8850	8850	8850	8850	0
458	20231117	110700	72113870	8850	8850	8850	8850	0
459	20231117	110600	72113870	8850	8850	8850	8850	0
460	20231117	110500	72113870	8850	8850	8850	8850	0
461	20231117	110400	72113870	8850	8850	8850	8850	51
462	20231117	110300	71662520	8860	8860	8860	8860	10
463	20231117	110200	71573920	8850	8850	8850	8850	0
464	20231117	110100	71573920	8850	8850	8850	8850	403
465	20231117	110000	68007370	8850	8840	8850	8840	15
466	20231117	105900	67874720	8850	8850	8850	8850	0
467	20231117	105800	67874720	8850	8850	8850	8850	92
468	20231117	105700	67060520	8850	8850	8850	8850	0
469	20231117	105600	67060520	8850	8850	8850	8850	0
470	20231117	105500	67060520	8850	8850	8850	8850	0
471	20231117	105400	67060520	8850	8850	8850	8850	0
472	20231117	105300	67060520	8850	8850	8850	8850	0
473	20231117	105200	67060520	8850	8850	8850	8850	21
474	20231117	105100	66874670	8850	8850	8850	8850	0
475	20231117	105000	66874670	8850	8850	8850	8850	0
476	20231117	104900	66874670	8850	8850	8850	8850	0
477	20231117	104800	66874670	8850	8850	8850	8850	0
478	20231117	104700	66874670	8850	8850	8850	8850	0
479	20231117	104600	66874670	8850	8850	8850	8850	0
480	20231117	104500	66874670	8850	8850	8850	8850	0
481	20231117	104400	66874670	8850	8850	8850	8850	0
482	20231117	104300	66874670	8850	8850	8850	8850	0
483	20231117	104200	66874670	8850	8850	8850	8850	0
484	20231117	104100	66874670	8850	8850	8850	8850	0
485	20231117	104000	66874670	8850	8850	8850	8850	0
486	20231117	103900	66874670	8850	8850	8850	8850	111
487	20231117	103800	65892320	8850	8840	8850	8840	6
488	20231117	103700	65839270	8850	8850	8850	8850	1
489	20231117	103600	65830420	8830	8830	8830	8830	0
490	20231117	103500	65830420	8830	8830	8830	8830	0
491	20231117	103400	65830420	8830	8830	8830	8830	0
492	20231117	103300	65830420	8830	8830	8830	8830	0
493	20231117	103200	65830420	8830	8830	8830	8830	31
494	20231117	103100	65556690	8840	8840	8840	8840	0
495	20231117	103000	65556690	8840	8840	8840	8840	52
496	20231117	102900	65097010	8840	8840	8840	8840	2
497	20231117	102800	65079330	8840	8840	8840	8840	0
498	20231117	102700	65079330	8840	8840	8840	8840	6
499	20231117	102600	65026290	8860	8850	8860	8850	20
500	20231117	102500	64849220	8850	8840	8850	8840	239
501	20231117	102400	62734110	8850	8850	8850	8850	10
502	20231117	102300	62645610	8850	8850	8850	8850	0
503	20231117	102200	62645610	8850	8850	8850	8850	0
504	20231117	102100	62645610	8850	8850	8850	8850	0
505	20231117	102000	62645610	8850	8840	8850	8840	809
506	20231117	101900	55486050	8840	8840	8840	8840	0
507	20231117	101800	55486050	8840	8840	8840	8840	0
508	20231117	101700	55486050	8840	8840	8840	8840	0
509	20231117	101600	55486050	8840	8840	8840	8840	2
510	20231117	101500	55468370	8850	8850	8850	8850	100
511	20231117	101400	54583370	8850	8850	8850	8850	0
512	20231117	101300	54583370	8850	8850	8850	8850	0
513	20231117	101200	54583370	8850	8830	8850	8830	307
514	20231117	101100	51869430	8830	8830	8830	8830	8
515	20231117	101000	51798790	8840	8830	8840	8830	100
516	20231117	100900	50915760	8830	8820	8830	8820	1005
517	20231117	100800	42041760	8820	8820	8820	8820	279
518	20231117	100700	39580980	8820	8820	8820	8820	0
519	20231117	100600	39580980	8820	8820	8820	8820	2
520	20231117	100500	39563340	8820	8820	8820	8820	0
521	20231117	100400	39563340	8820	8820	8820	8820	0
522	20231117	100300	39563340	8820	8820	8820	8820	0
523	20231117	100200	39563340	8820	8820	8820	8820	0
524	20231117	100100	39563340	8820	8820	8820	8820	0
525	20231117	100000	39563340	8820	8810	8820	8810	829
526	20231117	095900	32259790	8800	8800	8800	8800	202
527	20231117	095800	30482190	8790	8790	8790	8790	0
528	20231117	095700	30482190	8790	8790	8790	8790	0
529	20231117	095600	30482190	8790	8790	8790	8790	0
530	20231117	095500	30482190	8790	8790	8790	8790	0
531	20231117	095400	30482190	8790	8790	8790	8790	47
532	20231117	095300	30069060	8800	8800	8800	8800	0
533	20231117	095200	30069060	8800	8800	8800	8800	0
534	20231117	095100	30069060	8800	8800	8800	8800	25
535	20231117	095000	29849060	8800	8800	8800	8800	57
536	20231117	094900	29347460	8800	8800	8800	8800	0
537	20231117	094800	29347460	8800	8800	8800	8800	23
538	20231117	094700	29145060	8800	8790	8800	8790	11
539	20231117	094600	29048360	8800	8800	8800	8800	202
540	20231117	094500	27270760	8800	8800	8800	8800	0
541	20231117	094400	27270760	8800	8800	8800	8800	113
542	20231117	094300	26276360	8800	8790	8800	8780	405
543	20231117	094200	22720230	8790	8790	8790	8790	20
544	20231117	094100	22544430	8810	8810	8810	8810	0
545	20231117	094000	22544430	8810	8810	8810	8810	0
546	20231117	093900	22544430	8810	8810	8810	8810	0
547	20231117	093800	22544430	8810	8810	8810	8810	0
548	20231117	093700	22544430	8810	8810	8810	8810	0
549	20231117	093600	22544430	8810	8810	8810	8810	0
550	20231117	093500	22544430	8810	8810	8810	8810	0
551	20231117	093400	22544430	8810	8810	8810	8810	1
552	20231117	093300	22535620	8810	8800	8810	8800	3
553	20231117	093200	22509200	8790	8790	8790	8790	60
554	20231117	093100	21981800	8800	8800	8800	8800	0
555	20231117	093000	21981800	8800	8800	8800	8800	0
556	20231117	092900	21981800	8800	8800	8800	8800	268
557	20231117	092800	19623400	8800	8800	8800	8800	350
558	20231117	092700	16543400	8800	8800	8800	8800	150
559	20231117	092600	15223400	8800	8800	8800	8800	0
560	20231117	092500	15223400	8800	8790	8800	8790	118
561	20231117	092400	14185060	8790	8800	8800	8790	168
562	20231117	092300	12706670	8800	8800	8800	8800	31
563	20231117	092200	12433870	8800	8800	8800	8800	0
564	20231117	092100	12433870	8800	8800	8800	8800	700
565	20231117	092000	6273870	8800	8790	8800	8790	170
566	20231117	091900	4779010	8790	8790	8790	8790	0
567	20231117	091800	4779010	8790	8790	8790	8790	0
568	20231117	091700	4779010	8790	8790	8790	8790	0
569	20231117	091600	4779010	8790	8790	8790	8790	0
570	20231117	091500	4779010	8790	8780	8790	8780	14
571	20231117	091400	4656070	8750	8750	8750	8750	0
572	20231117	091300	4656070	8750	8750	8750	8750	2
573	20231117	091200	4638570	8750	8750	8750	8750	0
574	20231117	091100	4638570	8750	8750	8750	8750	0
575	20231117	091000	4638570	8750	8750	8750	8750	17
576	20231117	090900	4489820	8790	8790	8790	8790	0
577	20231117	090800	4489820	8790	8790	8790	8790	0
578	20231117	090700	4489820	8790	8790	8790	8790	0
579	20231117	090600	4489820	8790	8790	8790	8790	6
580	20231117	090500	4437080	8790	8790	8790	8790	10
581	20231117	090400	4349180	8790	8790	8790	8790	0
582	20231117	090300	4349180	8790	8780	8790	8780	486
583	20231117	090200	78820	8780	8780	8780	8780	0
584	20231117	090100	78820	8780	8780	8780	8780	0
585	20231117	090000	78820	8780	8740	8780	8740	9