KissMeData/017480/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190200	43502790	4950	4950	4950	4950	1249
3	20231109	190100	43502790	4950	4950	4950	4950	0
4	20231109	190000	43502790	4950	4950	4950	4950	0
5	20231109	185900	43502790	4950	4950	4950	4950	0
6	20231109	185800	43502790	4950	4950	4950	4950	0
7	20231109	185700	43502790	4950	4950	4950	4950	0
8	20231109	185600	43502790	4950	4950	4950	4950	0
9	20231109	185500	43502790	4950	4950	4950	4950	0
10	20231109	185400	43502790	4950	4950	4950	4950	0
11	20231109	185300	43502790	4950	4950	4950	4950	0
12	20231109	185200	43502790	4950	4950	4950	4950	0
13	20231109	185100	43502790	4950	4950	4950	4950	0
14	20231109	185000	43502790	4950	4950	4950	4950	0
15	20231109	184900	43502790	4950	4950	4950	4950	0
16	20231109	184800	43502790	4950	4950	4950	4950	0
17	20231109	184700	43502790	4950	4950	4950	4950	0
18	20231109	184600	43502790	4950	4950	4950	4950	0
19	20231109	184500	43502790	4950	4950	4950	4950	0
20	20231109	184400	43502790	4950	4950	4950	4950	0
21	20231109	184300	43502790	4950	4950	4950	4950	0
22	20231109	184200	43502790	4950	4950	4950	4950	0
23	20231109	184100	43502790	4950	4950	4950	4950	0
24	20231109	184000	43502790	4950	4950	4950	4950	0
25	20231109	183900	43502790	4950	4950	4950	4950	0
26	20231109	183800	43502790	4950	4950	4950	4950	0
27	20231109	183700	43502790	4950	4950	4950	4950	0
28	20231109	183600	43502790	4950	4950	4950	4950	0
29	20231109	183500	43502790	4950	4950	4950	4950	0
30	20231109	183400	43502790	4950	4950	4950	4950	0
31	20231109	183300	43502790	4950	4950	4950	4950	0
32	20231109	183200	43502790	4950	4950	4950	4950	1249
33	20231109	183100	43502790	4950	4950	4950	4950	0
34	20231109	183000	43502790	4950	4950	4950	4950	0
35	20231109	182900	43502790	4950	4950	4950	4950	0
36	20231109	182800	43502790	4950	4950	4950	4950	0
37	20231109	182700	43502790	4950	4950	4950	4950	0
38	20231109	182600	43502790	4950	4950	4950	4950	0
39	20231109	182500	43502790	4950	4950	4950	4950	0
40	20231109	182400	43502790	4950	4950	4950	4950	0
41	20231109	182300	43502790	4950	4950	4950	4950	0
42	20231109	182200	43502790	4950	4950	4950	4950	0
43	20231109	182100	43502790	4950	4950	4950	4950	0
44	20231109	182000	43502790	4950	4950	4950	4950	0
45	20231109	181900	43502790	4950	4950	4950	4950	0
46	20231109	181800	43502790	4950	4950	4950	4950	0
47	20231109	181700	43502790	4950	4950	4950	4950	0
48	20231109	181600	43502790	4950	4950	4950	4950	0
49	20231109	181500	43502790	4950	4950	4950	4950	0
50	20231109	181400	43502790	4950	4950	4950	4950	0
51	20231109	181300	43502790	4950	4950	4950	4950	0
52	20231109	181200	43502790	4950	4950	4950	4950	0
53	20231109	181100	43502790	4950	4950	4950	4950	0
54	20231109	181000	43502790	4950	4950	4950	4950	0
55	20231109	180900	43502790	4950	4950	4950	4950	0
56	20231109	180800	43502790	4950	4950	4950	4950	0
57	20231109	180700	43502790	4950	4950	4950	4950	0
58	20231109	180600	43502790	4950	4950	4950	4950	0
59	20231109	180500	43502790	4950	4950	4950	4950	0
60	20231109	180400	43502790	4950	4950	4950	4950	0
61	20231109	180300	43502790	4950	4950	4950	4950	0
62	20231109	180200	43502790	4950	4950	4950	4950	1249
63	20231109	180100	43502790	4950	4950	4950	4950	0
64	20231109	180000	43502790	4950	4950	4950	4950	0
65	20231109	175900	43502790	4950	4950	4950	4950	0
66	20231109	175800	43502790	4950	4950	4950	4950	0
67	20231109	175700	43502790	4950	4950	4950	4950	0
68	20231109	175600	43502790	4950	4950	4950	4950	0
69	20231109	175500	43502790	4950	4950	4950	4950	0
70	20231109	175400	43502790	4950	4950	4950	4950	0
71	20231109	175300	43502790	4950	4950	4950	4950	0
72	20231109	175200	43502790	4950	4950	4950	4950	0
73	20231109	175100	43502790	4950	4950	4950	4950	0
74	20231109	175000	43502790	4950	4950	4950	4950	0
75	20231109	174900	43502790	4950	4950	4950	4950	0
76	20231109	174800	43502790	4950	4950	4950	4950	0
77	20231109	174700	43502790	4950	4950	4950	4950	0
78	20231109	174600	43502790	4950	4950	4950	4950	0
79	20231109	174500	43502790	4950	4950	4950	4950	0
80	20231109	174400	43502790	4950	4950	4950	4950	0
81	20231109	174300	43502790	4950	4950	4950	4950	0
82	20231109	174200	43502790	4950	4950	4950	4950	0
83	20231109	174100	43502790	4950	4950	4950	4950	0
84	20231109	174000	43502790	4950	4950	4950	4950	0
85	20231109	173900	43502790	4950	4950	4950	4950	0
86	20231109	173800	43502790	4950	4950	4950	4950	0
87	20231109	173700	43502790	4950	4950	4950	4950	0
88	20231109	173600	43502790	4950	4950	4950	4950	0
89	20231109	173500	43502790	4950	4950	4950	4950	0
90	20231109	173400	43502790	4950	4950	4950	4950	0
91	20231109	173300	43502790	4950	4950	4950	4950	0
92	20231109	173200	43502790	4950	4950	4950	4950	1249
93	20231109	173100	43502790	4950	4950	4950	4950	0
94	20231109	173000	43502790	4950	4950	4950	4950	0
95	20231109	172900	43502790	4950	4950	4950	4950	0
96	20231109	172800	43502790	4950	4950	4950	4950	0
97	20231109	172700	43502790	4950	4950	4950	4950	0
98	20231109	172600	43502790	4950	4950	4950	4950	0
99	20231109	172500	43502790	4950	4950	4950	4950	0
100	20231109	172400	43502790	4950	4950	4950	4950	0
101	20231109	172300	43502790	4950	4950	4950	4950	0
102	20231109	172200	43502790	4950	4950	4950	4950	0
103	20231109	172100	43502790	4950	4950	4950	4950	0
104	20231109	172000	43502790	4950	4950	4950	4950	0
105	20231109	171900	43502790	4950	4950	4950	4950	0
106	20231109	171800	43502790	4950	4950	4950	4950	0
107	20231109	171700	43502790	4950	4950	4950	4950	0
108	20231109	171600	43502790	4950	4950	4950	4950	0
109	20231109	171500	43502790	4950	4950	4950	4950	0
110	20231109	171400	43502790	4950	4950	4950	4950	0
111	20231109	171300	43502790	4950	4950	4950	4950	0
112	20231109	171200	43502790	4950	4950	4950	4950	0
113	20231109	171100	43502790	4950	4950	4950	4950	0
114	20231109	171000	43502790	4950	4950	4950	4950	0
115	20231109	170900	43502790	4950	4950	4950	4950	0
116	20231109	170800	43502790	4950	4950	4950	4950	0
117	20231109	170700	43502790	4950	4950	4950	4950	0
118	20231109	170600	43502790	4950	4950	4950	4950	0
119	20231109	170500	43502790	4950	4950	4950	4950	0
120	20231109	170400	43502790	4950	4950	4950	4950	0
121	20231109	170300	43502790	4950	4950	4950	4950	0
122	20231109	170200	43502790	4950	4950	4950	4950	1249
123	20231109	170100	43502790	4950	4950	4950	4950	0
124	20231109	170000	43502790	4950	4950	4950	4950	0
125	20231109	165900	43502790	4950	4950	4950	4950	0
126	20231109	165800	43502790	4950	4950	4950	4950	0
127	20231109	165700	43502790	4950	4950	4950	4950	0
128	20231109	165600	43502790	4950	4950	4950	4950	0
129	20231109	165500	43502790	4950	4950	4950	4950	0
130	20231109	165400	43502790	4950	4950	4950	4950	0
131	20231109	165300	43502790	4950	4950	4950	4950	0
132	20231109	165200	43502790	4950	4950	4950	4950	0
133	20231109	165100	43502790	4950	4950	4950	4950	0
134	20231109	165000	43502790	4950	4950	4950	4950	0
135	20231109	164900	43502790	4950	4950	4950	4950	0
136	20231109	164800	43502790	4950	4950	4950	4950	0
137	20231109	164700	43502790	4950	4950	4950	4950	0
138	20231109	164600	43502790	4950	4950	4950	4950	0
139	20231109	164500	43502790	4950	4950	4950	4950	0
140	20231109	164400	43502790	4950	4950	4950	4950	0
141	20231109	164300	43502790	4950	4950	4950	4950	0
142	20231109	164200	43502790	4950	4950	4950	4950	0
143	20231109	164100	43502790	4950	4950	4950	4950	0
144	20231109	164000	43502790	4950	4950	4950	4950	0
145	20231109	163900	43502790	4950	4950	4950	4950	0
146	20231109	163800	43502790	4950	4950	4950	4950	0
147	20231109	163700	43502790	4950	4950	4950	4950	0
148	20231109	163600	43502790	4950	4950	4950	4950	0
149	20231109	163500	43502790	4950	4950	4950	4950	0
150	20231109	163400	43502790	4950	4950	4950	4950	0
151	20231109	163300	43502790	4950	4950	4950	4950	0
152	20231109	163200	43502790	4950	4950	4950	4950	1249
153	20231109	163100	43502790	4950	4950	4950	4950	0
154	20231109	163000	43502790	4950	4950	4950	4950	0
155	20231109	162900	43502790	4950	4950	4950	4950	0
156	20231109	162800	43502790	4950	4950	4950	4950	0
157	20231109	162700	43502790	4950	4950	4950	4950	0
158	20231109	162600	43502790	4950	4950	4950	4950	0
159	20231109	162500	43502790	4950	4950	4950	4950	0
160	20231109	162400	43502790	4950	4950	4950	4950	0
161	20231109	162300	43502790	4950	4950	4950	4950	0
162	20231109	162200	43502790	4950	4950	4950	4950	0
163	20231109	162100	43502790	4950	4950	4950	4950	0
164	20231109	162000	43502790	4950	4950	4950	4950	0
165	20231109	161900	43502790	4950	4950	4950	4950	0
166	20231109	161800	43502790	4950	4950	4950	4950	0
167	20231109	161700	43502790	4950	4950	4950	4950	0
168	20231109	161600	43502790	4950	4950	4950	4950	0
169	20231109	161500	43502790	4950	4950	4950	4950	0
170	20231109	161400	43502790	4950	4950	4950	4950	0
171	20231109	161300	43502790	4950	4950	4950	4950	0
172	20231109	161200	43502790	4950	4950	4950	4950	0
173	20231109	161100	43502790	4950	4950	4950	4950	0
174	20231109	161000	43502790	4950	4950	4950	4950	0
175	20231109	160900	43502790	4950	4950	4950	4950	0
176	20231109	160800	43502790	4950	4950	4950	4950	0
177	20231109	160700	43502790	4950	4950	4950	4950	0
178	20231109	160600	43502790	4950	4950	4950	4950	0
179	20231109	160500	43502790	4950	4950	4950	4950	0
180	20231109	160400	43502790	4950	4950	4950	4950	0
181	20231109	160300	43502790	4950	4950	4950	4950	0
182	20231109	160200	43502790	4950	4950	4950	4950	1249
183	20231109	160100	43502790	4950	4950	4950	4950	0
184	20231109	160000	43502790	4950	4950	4950	4950	0
185	20231109	155900	43502790	4950	4950	4950	4950	0
186	20231109	155800	43502790	4950	4950	4950	4950	0
187	20231109	155700	43502790	4950	4950	4950	4950	0
188	20231109	155600	43502790	4950	4950	4950	4950	0
189	20231109	155500	43502790	4950	4950	4950	4950	0
190	20231109	155400	43502790	4950	4950	4950	4950	0
191	20231109	155300	43502790	4950	4950	4950	4950	0
192	20231109	155200	43502790	4950	4950	4950	4950	0
193	20231109	155100	43502790	4950	4950	4950	4950	0
194	20231109	155000	43502790	4950	4950	4950	4950	0
195	20231109	154900	43502790	4950	4950	4950	4950	0
196	20231109	154800	43502790	4950	4950	4950	4950	0
197	20231109	154700	43502790	4950	4950	4950	4950	0
198	20231109	154600	43502790	4950	4950	4950	4950	0
199	20231109	154500	43502790	4950	4950	4950	4950	0
200	20231109	154400	43502790	4950	4950	4950	4950	0
201	20231109	154300	43502790	4950	4950	4950	4950	0
202	20231109	154200	43502790	4950	4950	4950	4950	0
203	20231109	154100	43502790	4950	4950	4950	4950	0
204	20231109	154000	43502790	4950	4950	4950	4950	0
205	20231109	153900	43502790	4950	4950	4950	4950	0
206	20231109	153800	43502790	4950	4950	4950	4950	0
207	20231109	153700	43502790	4950	4950	4950	4950	0
208	20231109	153600	43502790	4950	4950	4950	4950	0
209	20231109	153500	43502790	4950	4950	4950	4950	0
210	20231109	153400	43502790	4950	4950	4950	4950	0
211	20231109	153300	43502790	4950	4950	4950	4950	0
212	20231109	153200	43502790	4950	4950	4950	4950	1249
213	20231109	153100	43502790	4950	4950	4950	4950	0
214	20231109	153000	43502790	4950	4950	4950	4950	1249
215	20231109	152900	37320240	4975	4975	4975	4975	0
216	20231109	152800	37320240	4975	4975	4975	4975	0
217	20231109	152700	37320240	4975	4975	4975	4975	0
218	20231109	152600	37320240	4975	4975	4975	4975	0
219	20231109	152500	37320240	4975	4975	4975	4975	0
220	20231109	152400	37320240	4975	4975	4975	4975	0
221	20231109	152300	37320240	4975	4975	4975	4975	0
222	20231109	152200	37320240	4975	4975	4975	4975	0
223	20231109	152100	37320240	4975	4975	4975	4975	0
224	20231109	152000	37320240	4975	4975	4975	4975	0
225	20231109	151900	37320240	4975	4975	4975	4975	17
226	20231109	151800	37235665	4990	4990	4990	4990	0
227	20231109	151700	37235665	4990	4990	4990	4990	0
228	20231109	151600	37235665	4990	4990	4990	4990	0
229	20231109	151500	37235665	4990	4990	4990	4990	0
230	20231109	151400	37235665	4990	4990	4990	4990	0
231	20231109	151300	37235665	4990	4990	4990	4990	0
232	20231109	151200	37235665	4990	4990	4990	4990	0
233	20231109	151100	37235665	4990	4990	4990	4990	0
234	20231109	151000	37235665	4990	4990	4990	4990	0
235	20231109	150900	37235665	4990	4990	4990	4990	0
236	20231109	150800	37235665	4990	4990	4990	4990	0
237	20231109	150700	37235665	4990	4990	4990	4990	0
238	20231109	150600	37235665	4990	4990	4990	4990	0
239	20231109	150500	37235665	4990	4990	4990	4990	0
240	20231109	150400	37235665	4990	4990	4990	4990	0
241	20231109	150300	37235665	4990	4990	4990	4990	0
242	20231109	150200	37235665	4990	4990	4990	4990	0
243	20231109	150100	37235665	4990	4990	4990	4990	0
244	20231109	150000	37235665	4990	4990	4990	4990	0
245	20231109	145900	37235665	4990	4990	4990	4990	0
246	20231109	145800	37235665	4990	4990	4990	4990	1
247	20231109	145700	37230675	4990	4990	4990	4990	0
248	20231109	145600	37230675	4990	4990	4990	4990	0
249	20231109	145500	37230675	4990	4990	4990	4990	0
250	20231109	145400	37230675	4990	4990	4990	4990	0
251	20231109	145300	37230675	4990	4990	4990	4990	0
252	20231109	145200	37230675	4990	4990	4990	4990	0
253	20231109	145100	37230675	4990	4990	4990	4990	38
254	20231109	145000	37041055	4995	4995	4995	4995	0
255	20231109	144900	37041055	4995	4995	4995	4995	0
256	20231109	144800	37041055	4995	4995	4995	4995	0
257	20231109	144700	37041055	4995	4995	4995	4995	0
258	20231109	144600	37041055	4995	4995	4995	4995	1
259	20231109	144500	37036060	4995	4995	4995	4995	0
260	20231109	144400	37036060	4995	4995	4995	4995	0
261	20231109	144300	37036060	4995	4995	4995	4995	0
262	20231109	144200	37036060	4995	4995	4995	4995	0
263	20231109	144100	37036060	4995	4995	4995	4995	1
264	20231109	144000	37031065	4995	4995	4995	4995	0
265	20231109	143900	37031065	4995	4995	4995	4995	0
266	20231109	143800	37031065	4995	4995	4995	4995	0
267	20231109	143700	37031065	4995	4995	4995	4995	0
268	20231109	143600	37031065	4995	4995	4995	4995	0
269	20231109	143500	37031065	4995	4995	4995	4995	1
270	20231109	143400	37026070	4995	4995	4995	4995	0
271	20231109	143300	37026070	4995	4995	4995	4995	0
272	20231109	143200	37026070	4995	4995	4995	4995	0
273	20231109	143100	37026070	4995	4995	4995	4995	0
274	20231109	143000	37026070	4995	4995	4995	4995	0
275	20231109	142900	37026070	4995	4995	4995	4995	0
276	20231109	142800	37026070	4995	4995	4995	4995	0
277	20231109	142700	37026070	4995	4995	4995	4995	0
278	20231109	142600	37026070	4995	4995	4995	4995	0
279	20231109	142500	37026070	4995	4995	4995	4995	0
280	20231109	142400	37026070	4995	4995	4995	4995	0
281	20231109	142300	37026070	4995	4995	4995	4995	0
282	20231109	142200	37026070	4995	4995	4995	4995	1
283	20231109	142100	37021075	4995	4995	4995	4995	0
284	20231109	142000	37021075	4995	4995	4995	4995	1
285	20231109	141900	37016080	4990	4990	4990	4990	0
286	20231109	141800	37016080	4990	4990	4990	4990	0
287	20231109	141700	37016080	4990	4990	4990	4990	0
288	20231109	141600	37016080	4990	4990	4990	4990	0
289	20231109	141500	37016080	4990	4990	4990	4990	0
290	20231109	141400	37016080	4990	4995	4995	4990	93
291	20231109	141300	36551660	4990	4965	4990	4965	112
292	20231109	141200	35993155	4965	4965	4965	4965	0
293	20231109	141100	35993155	4965	4965	4965	4965	0
294	20231109	141000	35993155	4965	4965	4965	4965	0
295	20231109	140900	35993155	4965	4965	4965	4965	0
296	20231109	140800	35993155	4965	4965	4965	4965	0
297	20231109	140700	35993155	4965	4965	4965	4965	0
298	20231109	140600	35993155	4965	4965	4965	4965	0
299	20231109	140500	35993155	4965	4965	4965	4965	0
300	20231109	140400	35993155	4965	4965	4965	4965	0
301	20231109	140300	35993155	4965	4965	4965	4965	0
302	20231109	140200	35993155	4965	4965	4965	4965	0
303	20231109	140100	35993155	4965	4965	4965	4965	0
304	20231109	140000	35993155	4965	4965	4965	4965	0
305	20231109	135900	35993155	4965	4965	4965	4965	0
306	20231109	135800	35993155	4965	4965	4965	4965	0
307	20231109	135700	35993155	4965	4965	4995	4965	51
308	20231109	135600	35739120	4955	4955	4955	4955	0
309	20231109	135500	35739120	4955	4955	4955	4955	0
310	20231109	135400	35739120	4955	4955	4955	4955	0
311	20231109	135300	35739120	4955	4965	4965	4955	105
312	20231109	135200	35218615	4955	4955	4955	4955	0
313	20231109	135100	35218615	4955	4955	4955	4955	0
314	20231109	135000	35218615	4955	4955	4955	4955	0
315	20231109	134900	35218615	4955	4955	4955	4955	0
316	20231109	134800	35218615	4955	4955	4955	4955	0
317	20231109	134700	35218615	4955	4955	4955	4955	0
318	20231109	134600	35218615	4955	4955	4955	4955	0
319	20231109	134500	35218615	4955	4955	4955	4955	0
320	20231109	134400	35218615	4955	4965	4965	4955	528
321	20231109	134300	32600845	4995	4995	4995	4995	3
322	20231109	134200	32585860	4960	4960	4960	4960	0
323	20231109	134100	32585860	4960	4960	4960	4960	0
324	20231109	134000	32585860	4960	4960	4960	4960	0
325	20231109	133900	32585860	4960	4965	4965	4960	585
326	20231109	133800	29681895	4965	4965	4965	4965	0
327	20231109	133700	29681895	4965	4985	4985	4965	533
328	20231109	133600	27031805	4990	4990	4990	4990	88
329	20231109	133500	26592685	4990	4990	4990	4990	0
330	20231109	133400	26592685	4990	4990	4990	4990	0
331	20231109	133300	26592685	4990	4990	4990	4990	0
332	20231109	133200	26592685	4990	4990	4990	4990	10
333	20231109	133100	26542785	4990	4990	4990	4990	0
334	20231109	133000	26542785	4990	4990	4990	4990	54
335	20231109	132900	26273325	4990	4990	4990	4990	0
336	20231109	132800	26273325	4990	4990	4990	4990	0
337	20231109	132700	26273325	4990	4990	4990	4990	0
338	20231109	132600	26273325	4990	4990	4990	4990	73
339	20231109	132500	25909055	4990	4990	4990	4990	0
340	20231109	132400	25909055	4990	4990	4990	4990	0
341	20231109	132300	25909055	4990	4990	4990	4990	0
342	20231109	132200	25909055	4990	4990	4990	4990	0
343	20231109	132100	25909055	4990	4990	4990	4990	0
344	20231109	132000	25909055	4990	4990	4990	4990	0
345	20231109	131900	25909055	4990	4990	4990	4990	0
346	20231109	131800	25909055	4990	4990	4990	4990	0
347	20231109	131700	25909055	4990	4990	4990	4990	0
348	20231109	131600	25909055	4990	4990	4990	4990	0
349	20231109	131500	25909055	4990	4990	4990	4990	0
350	20231109	131400	25909055	4990	4990	4990	4990	0
351	20231109	131300	25909055	4990	4990	4990	4990	14
352	20231109	131200	25839195	4990	4990	4990	4990	36
353	20231109	131100	25659555	4990	4990	4990	4990	0
354	20231109	131000	25659555	4990	4990	4990	4990	0
355	20231109	130900	25659555	4990	4990	4990	4990	7
356	20231109	130800	25624625	4990	4990	4990	4990	0
357	20231109	130700	25624625	4990	4990	4990	4990	47
358	20231109	130600	25390095	4990	4990	4990	4990	0
359	20231109	130500	25390095	4990	4990	4990	4990	0
360	20231109	130400	25390095	4990	4990	4990	4990	0
361	20231109	130300	25390095	4990	4990	4990	4990	0
362	20231109	130200	25390095	4990	4990	4990	4990	0
363	20231109	130100	25390095	4990	4990	4990	4990	0
364	20231109	130000	25390095	4990	4990	4990	4990	0
365	20231109	125900	25390095	4990	4990	4990	4990	0
366	20231109	125800	25390095	4990	4990	4990	4990	0
367	20231109	125700	25390095	4990	4990	4990	4990	0
368	20231109	125600	25390095	4990	4990	4990	4990	0
369	20231109	125500	25390095	4990	4990	4990	4990	0
370	20231109	125400	25390095	4990	4990	4990	4990	0
371	20231109	125300	25390095	4990	4990	4990	4990	0
372	20231109	125200	25390095	4990	4990	4990	4990	0
373	20231109	125100	25390095	4990	4990	4990	4990	0
374	20231109	125000	25390095	4990	4990	4990	4990	0
375	20231109	124900	25390095	4990	4990	4990	4990	0
376	20231109	124800	25390095	4990	4990	4990	4990	0
377	20231109	124700	25390095	4990	4990	4990	4990	0
378	20231109	124600	25390095	4990	4990	4990	4990	0
379	20231109	124500	25390095	4990	4990	4990	4990	0
380	20231109	124400	25390095	4990	4990	4990	4990	0
381	20231109	124300	25390095	4990	4975	4990	4975	77
382	20231109	124200	25006405	4975	4975	4975	4975	0
383	20231109	124100	25006405	4975	4970	4975	4970	27
384	20231109	124000	24872105	4965	4965	4965	4965	1
385	20231109	123900	24867140	4965	4965	4965	4965	4
386	20231109	123800	24847280	4970	4970	4970	4970	0
387	20231109	123700	24847280	4970	4970	4970	4970	226
388	20231109	123600	23724060	4965	4965	4965	4965	0
389	20231109	123500	23724060	4965	4965	4965	4965	0
390	20231109	123400	23724060	4965	4965	4965	4965	8
391	20231109	123300	23684340	4965	4965	4965	4965	0
392	20231109	123200	23684340	4965	4965	4965	4965	0
393	20231109	123100	23684340	4965	4965	4965	4965	0
394	20231109	123000	23684340	4965	4965	4965	4965	0
395	20231109	122900	23684340	4965	4965	4965	4965	0
396	20231109	122800	23684340	4965	4970	4970	4965	601
397	20231109	122700	20697875	4970	4970	4970	4970	201
398	20231109	122600	19698905	4965	4965	4965	4965	0
399	20231109	122500	19698905	4965	4965	4965	4965	0
400	20231109	122400	19698905	4965	4965	4965	4965	0
401	20231109	122300	19698905	4965	4965	4965	4965	0
402	20231109	122200	19698905	4965	4965	4965	4965	0
403	20231109	122100	19698905	4965	4965	4965	4965	0
404	20231109	122000	19698905	4965	4965	4965	4965	0
405	20231109	121900	19698905	4965	4965	4965	4965	0
406	20231109	121800	19698905	4965	4965	4965	4965	0
407	20231109	121700	19698905	4965	4965	4965	4965	0
408	20231109	121600	19698905	4965	4965	4965	4965	0
409	20231109	121500	19698905	4965	4965	4965	4965	0
410	20231109	121400	19698905	4965	4965	4965	4965	0
411	20231109	121300	19698905	4965	4965	4965	4965	0
412	20231109	121200	19698905	4965	4965	4965	4965	0
413	20231109	121100	19698905	4965	4965	4965	4965	0
414	20231109	121000	19698905	4965	4965	4965	4965	0
415	20231109	120900	19698905	4965	4965	4965	4965	0
416	20231109	120800	19698905	4965	4965	4965	4965	0
417	20231109	120700	19698905	4965	4965	4965	4965	0
418	20231109	120600	19698905	4965	4965	4965	4965	0
419	20231109	120500	19698905	4965	4965	4965	4965	0
420	20231109	120400	19698905	4965	4965	4965	4965	0
421	20231109	120300	19698905	4965	4965	4965	4965	0
422	20231109	120200	19698905	4965	4965	4965	4965	0
423	20231109	120100	19698905	4965	4965	4965	4965	0
424	20231109	120000	19698905	4965	4965	4965	4965	0
425	20231109	115900	19698905	4965	4965	4965	4965	0
426	20231109	115800	19698905	4965	4965	4965	4965	0
427	20231109	115700	19698905	4965	4965	4965	4965	0
428	20231109	115600	19698905	4965	4965	4965	4965	0
429	20231109	115500	19698905	4965	4965	4965	4965	0
430	20231109	115400	19698905	4965	4965	4965	4965	0
431	20231109	115300	19698905	4965	4965	4965	4965	0
432	20231109	115200	19698905	4965	4965	4965	4965	0
433	20231109	115100	19698905	4965	4965	4965	4965	0
434	20231109	115000	19698905	4965	4965	4965	4965	0
435	20231109	114900	19698905	4965	4965	4965	4965	0
436	20231109	114800	19698905	4965	4965	4965	4965	0
437	20231109	114700	19698905	4965	4965	4965	4965	0
438	20231109	114600	19698905	4965	4965	4965	4965	0
439	20231109	114500	19698905	4965	4965	4965	4965	0
440	20231109	114400	19698905	4965	4965	4965	4965	0
441	20231109	114300	19698905	4965	4965	4965	4965	0
442	20231109	114200	19698905	4965	4965	4965	4965	0
443	20231109	114100	19698905	4965	4965	4965	4965	0
444	20231109	114000	19698905	4965	4965	4965	4965	10
445	20231109	113900	19649255	4970	4970	4970	4970	0
446	20231109	113800	19649255	4970	4970	4970	4970	0
447	20231109	113700	19649255	4970	4970	4970	4970	0
448	20231109	113600	19649255	4970	4970	4970	4970	20
449	20231109	113500	19549855	4970	4970	4970	4970	0
450	20231109	113400	19549855	4970	4970	4970	4970	30
451	20231109	113300	19400755	4970	4970	4970	4970	0
452	20231109	113200	19400755	4970	4970	4970	4970	0
453	20231109	113100	19400755	4970	4970	4970	4970	0
454	20231109	113000	19400755	4970	4970	4970	4970	0
455	20231109	112900	19400755	4970	4970	4970	4970	0
456	20231109	112800	19400755	4970	4970	4970	4970	0
457	20231109	112700	19400755	4970	4970	4970	4970	0
458	20231109	112600	19400755	4970	4970	4970	4970	1
459	20231109	112500	19395785	4970	4970	4970	4970	0
460	20231109	112400	19395785	4970	4970	4970	4970	0
461	20231109	112300	19395785	4970	4970	4970	4970	0
462	20231109	112200	19395785	4970	4970	4970	4970	0
463	20231109	112100	19395785	4970	4970	4970	4970	1
464	20231109	112000	19390815	4970	4970	4970	4970	72
465	20231109	111900	19032975	4970	4970	4970	4970	0
466	20231109	111800	19032975	4970	4970	4970	4970	1
467	20231109	111700	19028005	4970	4970	4970	4970	0
468	20231109	111600	19028005	4970	4965	4970	4965	12
469	20231109	111500	18968370	4965	4965	4965	4965	0
470	20231109	111400	18968370	4965	4965	4965	4965	0
471	20231109	111300	18968370	4965	4965	4965	4965	0
472	20231109	111200	18968370	4965	4965	4965	4965	0
473	20231109	111100	18968370	4965	4965	4965	4965	0
474	20231109	111000	18968370	4965	4965	4965	4965	0
475	20231109	110900	18968370	4965	4965	4965	4965	0
476	20231109	110800	18968370	4965	4965	4965	4965	0
477	20231109	110700	18968370	4965	4965	4965	4965	3
478	20231109	110600	18953475	4970	4970	4970	4970	0
479	20231109	110500	18953475	4970	4970	4970	4970	0
480	20231109	110400	18953475	4970	4970	4970	4970	0
481	20231109	110300	18953475	4970	4970	4970	4970	0
482	20231109	110200	18953475	4970	4970	4970	4970	0
483	20231109	110100	18953475	4970	4970	4970	4970	0
484	20231109	110000	18953475	4970	4970	4970	4970	0
485	20231109	105900	18953475	4970	4970	4970	4970	4
486	20231109	105800	18933595	4965	4965	4965	4965	0
487	20231109	105700	18933595	4965	4965	4965	4965	0
488	20231109	105600	18933595	4965	4965	4965	4965	0
489	20231109	105500	18933595	4965	4965	4965	4965	7
490	20231109	105400	18898840	4965	4965	4965	4965	0
491	20231109	105300	18898840	4965	4965	4965	4965	0
492	20231109	105200	18898840	4965	4965	4965	4965	0
493	20231109	105100	18898840	4965	4965	4965	4965	0
494	20231109	105000	18898840	4965	4965	4965	4965	315
495	20231109	104900	17334865	4965	4965	4965	4965	10
496	20231109	104800	17285215	4965	4965	4965	4965	1
497	20231109	104700	17280250	4960	4960	4960	4960	0
498	20231109	104600	17280250	4960	4960	4960	4960	0
499	20231109	104500	17280250	4960	4960	4960	4960	0
500	20231109	104400	17280250	4960	4960	4960	4960	0
501	20231109	104300	17280250	4960	4960	4960	4960	0
502	20231109	104200	17280250	4960	4960	4960	4960	0
503	20231109	104100	17280250	4960	4960	4960	4960	0
504	20231109	104000	17280250	4960	4960	4960	4960	0
505	20231109	103900	17280250	4960	4960	4960	4960	0
506	20231109	103800	17280250	4960	4960	4960	4960	0
507	20231109	103700	17280250	4960	4960	4960	4960	0
508	20231109	103600	17280250	4960	4960	4960	4960	0
509	20231109	103500	17280250	4960	4960	4960	4960	0
510	20231109	103400	17280250	4960	4955	4960	4955	25
511	20231109	103300	17156300	4955	4955	4955	4955	6
512	20231109	103200	17126570	4955	4955	4955	4955	1
513	20231109	103100	17121615	4955	4955	4955	4955	6
514	20231109	103000	17091885	4955	4955	4955	4955	76
515	20231109	102900	16715305	4955	4955	4955	4955	0
516	20231109	102800	16715305	4955	4960	4960	4955	6
517	20231109	102700	16685550	4960	4960	4960	4960	10
518	20231109	102600	16635950	4960	4960	4960	4960	0
519	20231109	102500	16635950	4960	4960	4960	4960	0
520	20231109	102400	16635950	4960	4960	4960	4960	0
521	20231109	102300	16635950	4960	4960	4960	4960	34
522	20231109	102200	16467310	4960	4960	4960	4960	0
523	20231109	102100	16467310	4960	4960	4960	4960	10
524	20231109	102000	16417710	4950	4950	4950	4950	0
525	20231109	101900	16417710	4950	4950	4950	4950	0
526	20231109	101800	16417710	4950	4950	4950	4940	609
527	20231109	101700	13405385	4950	4950	4950	4950	10
528	20231109	101600	13355885	4950	4950	4950	4950	0
529	20231109	101500	13355885	4950	4950	4950	4950	0
530	20231109	101400	13355885	4950	4950	4950	4950	0
531	20231109	101300	13355885	4950	4950	4950	4950	0
532	20231109	101200	13355885	4950	4950	4950	4950	0
533	20231109	101100	13355885	4950	4950	4950	4950	10
534	20231109	101000	13306385	4950	4950	4950	4950	0
535	20231109	100900	13306385	4950	4950	4950	4950	0
536	20231109	100800	13306385	4950	4950	4950	4950	0
537	20231109	100700	13306385	4950	4950	4950	4950	0
538	20231109	100600	13306385	4950	4950	4950	4950	0
539	20231109	100500	13306385	4950	4950	4950	4950	0
540	20231109	100400	13306385	4950	4950	4950	4950	0
541	20231109	100300	13306385	4950	4950	4950	4950	175
542	20231109	100200	12440135	4950	4950	4950	4950	0
543	20231109	100100	12440135	4950	4950	4950	4950	0
544	20231109	100000	12440135	4950	4950	4950	4950	5
545	20231109	095900	12415385	4945	4945	4945	4945	0
546	20231109	095800	12415385	4945	4945	4945	4945	0
547	20231109	095700	12415385	4945	4950	4950	4945	120
548	20231109	095600	11821485	4950	4950	4950	4950	1
549	20231109	095500	11816535	4945	4945	4945	4945	0
550	20231109	095400	11816535	4945	4945	4945	4945	190
551	20231109	095300	10876985	4950	4950	4950	4950	0
552	20231109	095200	10876985	4950	4950	4950	4950	3
553	20231109	095100	10862135	4945	4950	4950	4945	226
554	20231109	095000	9744355	4950	4950	4950	4950	0
555	20231109	094900	9744355	4950	4950	4950	4950	0
556	20231109	094800	9744355	4950	4950	4950	4950	0
557	20231109	094700	9744355	4950	4950	4950	4950	0
558	20231109	094600	9744355	4950	4950	4950	4950	0
559	20231109	094500	9744355	4950	4950	4950	4950	0
560	20231109	094400	9744355	4950	4950	4950	4950	0
561	20231109	094300	9744355	4950	4950	4950	4950	10
562	20231109	094200	9694855	4950	4950	4970	4945	725
563	20231109	094100	6105600	4950	4950	4950	4950	24
564	20231109	094000	5986800	4950	4950	4950	4950	0
565	20231109	093900	5986800	4950	4950	4950	4950	0
566	20231109	093800	5986800	4950	4955	4955	4950	108
567	20231109	093700	5451665	4955	4955	4955	4955	1
568	20231109	093600	5446710	4955	4955	4955	4955	1
569	20231109	093500	5441755	4955	4960	4960	4955	48
570	20231109	093400	5203725	4960	4960	4960	4960	4
571	20231109	093300	5183885	4960	4960	4960	4960	237
572	20231109	093200	4008365	4970	4970	4970	4970	0
573	20231109	093100	4008365	4970	4970	4970	4970	0
574	20231109	093000	4008365	4970	4970	4970	4970	1
575	20231109	092900	4003395	4970	4970	4970	4970	0
576	20231109	092800	4003395	4970	4970	4970	4970	10
577	20231109	092700	3953695	4970	4970	4970	4970	0
578	20231109	092600	3953695	4970	4970	4970	4970	0
579	20231109	092500	3953695	4970	4970	4970	4970	0
580	20231109	092400	3953695	4970	4970	4970	4970	0
581	20231109	092300	3953695	4970	4970	4970	4970	10
582	20231109	092200	3903995	4970	4970	4970	4970	0
583	20231109	092100	3903995	4970	4970	4970	4970	0
584	20231109	092000	3903995	4970	4970	4970	4970	0
585	20231109	091900	3903995	4970	4970	4970	4970	0
586	20231109	091800	3903995	4970	4970	4970	4970	2
587	20231109	091700	3894055	4970	4970	4970	4970	0
588	20231109	091600	3894055	4970	4970	4970	4970	0
589	20231109	091500	3894055	4970	4970	4970	4970	0
590	20231109	091400	3894055	4970	4970	4970	4970	1
591	20231109	091300	3889085	4975	4975	4975	4975	0
592	20231109	091200	3889085	4975	4975	4975	4975	0
593	20231109	091100	3889085	4975	4975	4975	4975	0
594	20231109	091000	3889085	4975	4975	4975	4975	0
595	20231109	090900	3889085	4975	4975	4975	4975	6
596	20231109	090800	3859235	4985	4955	4985	4955	94
597	20231109	090700	3391025	4955	4950	4955	4950	8
598	20231109	090600	3351395	4950	4950	4950	4950	0
599	20231109	090500	3351395	4950	4950	4950	4950	41
600	20231109	090400	3148445	4950	4950	4950	4950	50
601	20231109	090300	2900945	4950	4950	4950	4935	270
602	20231109	090200	1566120	4950	4990	4990	4950	108
603	20231109	090100	1027940	4990	4990	4990	4990	0
604	20231109	090000	1027940	4990	4990	4990	4990	206