KissMeData/079000/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	195000	19728805	4990	4990	4990	4990	2
3	20231115	194900	19728805	4990	4990	4990	4990	0
4	20231115	194800	19728805	4990	4990	4990	4990	0
5	20231115	194700	19728805	4990	4990	4990	4990	0
6	20231115	194600	19728805	4990	4990	4990	4990	0
7	20231115	194500	19728805	4990	4990	4990	4990	0
8	20231115	194400	19728805	4990	4990	4990	4990	0
9	20231115	194300	19728805	4990	4990	4990	4990	0
10	20231115	194200	19728805	4990	4990	4990	4990	0
11	20231115	194100	19728805	4990	4990	4990	4990	0
12	20231115	194000	19728805	4990	4990	4990	4990	0
13	20231115	193900	19728805	4990	4990	4990	4990	0
14	20231115	193800	19728805	4990	4990	4990	4990	0
15	20231115	193700	19728805	4990	4990	4990	4990	0
16	20231115	193600	19728805	4990	4990	4990	4990	0
17	20231115	193500	19728805	4990	4990	4990	4990	0
18	20231115	193400	19728805	4990	4990	4990	4990	0
19	20231115	193300	19728805	4990	4990	4990	4990	0
20	20231115	193200	19728805	4990	4990	4990	4990	0
21	20231115	193100	19728805	4990	4990	4990	4990	0
22	20231115	193000	19728805	4990	4990	4990	4990	0
23	20231115	192900	19728805	4990	4990	4990	4990	0
24	20231115	192800	19728805	4990	4990	4990	4990	0
25	20231115	192700	19728805	4990	4990	4990	4990	0
26	20231115	192600	19728805	4990	4990	4990	4990	0
27	20231115	192500	19728805	4990	4990	4990	4990	0
28	20231115	192400	19728805	4990	4990	4990	4990	0
29	20231115	192300	19728805	4990	4990	4990	4990	0
30	20231115	192200	19728805	4990	4990	4990	4990	0
31	20231115	192100	19728805	4990	4990	4990	4990	0
32	20231115	192000	19728805	4990	4990	4990	4990	2
33	20231115	191900	19728805	4990	4990	4990	4990	0
34	20231115	191800	19728805	4990	4990	4990	4990	0
35	20231115	191700	19728805	4990	4990	4990	4990	0
36	20231115	191600	19728805	4990	4990	4990	4990	0
37	20231115	191500	19728805	4990	4990	4990	4990	0
38	20231115	191400	19728805	4990	4990	4990	4990	0
39	20231115	191300	19728805	4990	4990	4990	4990	0
40	20231115	191200	19728805	4990	4990	4990	4990	0
41	20231115	191100	19728805	4990	4990	4990	4990	0
42	20231115	191000	19728805	4990	4990	4990	4990	0
43	20231115	190900	19728805	4990	4990	4990	4990	0
44	20231115	190800	19728805	4990	4990	4990	4990	0
45	20231115	190700	19728805	4990	4990	4990	4990	0
46	20231115	190600	19728805	4990	4990	4990	4990	0
47	20231115	190500	19728805	4990	4990	4990	4990	0
48	20231115	190400	19728805	4990	4990	4990	4990	0
49	20231115	190300	19728805	4990	4990	4990	4990	0
50	20231115	190200	19728805	4990	4990	4990	4990	0
51	20231115	190100	19728805	4990	4990	4990	4990	0
52	20231115	190000	19728805	4990	4990	4990	4990	0
53	20231115	185900	19728805	4990	4990	4990	4990	0
54	20231115	185800	19728805	4990	4990	4990	4990	0
55	20231115	185700	19728805	4990	4990	4990	4990	0
56	20231115	185600	19728805	4990	4990	4990	4990	0
57	20231115	185500	19728805	4990	4990	4990	4990	0
58	20231115	185400	19728805	4990	4990	4990	4990	0
59	20231115	185300	19728805	4990	4990	4990	4990	0
60	20231115	185200	19728805	4990	4990	4990	4990	0
61	20231115	185100	19728805	4990	4990	4990	4990	0
62	20231115	185000	19728805	4990	4990	4990	4990	2
63	20231115	184900	19728805	4990	4990	4990	4990	0
64	20231115	184800	19728805	4990	4990	4990	4990	0
65	20231115	184700	19728805	4990	4990	4990	4990	0
66	20231115	184600	19728805	4990	4990	4990	4990	0
67	20231115	184500	19728805	4990	4990	4990	4990	0
68	20231115	184400	19728805	4990	4990	4990	4990	0
69	20231115	184300	19728805	4990	4990	4990	4990	0
70	20231115	184200	19728805	4990	4990	4990	4990	0
71	20231115	184100	19728805	4990	4990	4990	4990	0
72	20231115	184000	19728805	4990	4990	4990	4990	0
73	20231115	183900	19728805	4990	4990	4990	4990	0
74	20231115	183800	19728805	4990	4990	4990	4990	0
75	20231115	183700	19728805	4990	4990	4990	4990	0
76	20231115	183600	19728805	4990	4990	4990	4990	0
77	20231115	183500	19728805	4990	4990	4990	4990	0
78	20231115	183400	19728805	4990	4990	4990	4990	0
79	20231115	183300	19728805	4990	4990	4990	4990	0
80	20231115	183200	19728805	4990	4990	4990	4990	0
81	20231115	183100	19728805	4990	4990	4990	4990	0
82	20231115	183000	19728805	4990	4990	4990	4990	0
83	20231115	182900	19728805	4990	4990	4990	4990	0
84	20231115	182800	19728805	4990	4990	4990	4990	0
85	20231115	182700	19728805	4990	4990	4990	4990	0
86	20231115	182600	19728805	4990	4990	4990	4990	0
87	20231115	182500	19728805	4990	4990	4990	4990	0
88	20231115	182400	19728805	4990	4990	4990	4990	0
89	20231115	182300	19728805	4990	4990	4990	4990	0
90	20231115	182200	19728805	4990	4990	4990	4990	0
91	20231115	182100	19728805	4990	4990	4990	4990	0
92	20231115	182000	19728805	4990	4990	4990	4990	2
93	20231115	181900	19728805	4990	4990	4990	4990	0
94	20231115	181800	19728805	4990	4990	4990	4990	0
95	20231115	181700	19728805	4990	4990	4990	4990	0
96	20231115	181600	19728805	4990	4990	4990	4990	0
97	20231115	181500	19728805	4990	4990	4990	4990	0
98	20231115	181400	19728805	4990	4990	4990	4990	0
99	20231115	181300	19728805	4990	4990	4990	4990	0
100	20231115	181200	19728805	4990	4990	4990	4990	0
101	20231115	181100	19728805	4990	4990	4990	4990	0
102	20231115	181000	19728805	4990	4990	4990	4990	0
103	20231115	180900	19728805	4990	4990	4990	4990	0
104	20231115	180800	19728805	4990	4990	4990	4990	0
105	20231115	180700	19728805	4990	4990	4990	4990	0
106	20231115	180600	19728805	4990	4990	4990	4990	0
107	20231115	180500	19728805	4990	4990	4990	4990	0
108	20231115	180400	19728805	4990	4990	4990	4990	0
109	20231115	180300	19728805	4990	4990	4990	4990	0
110	20231115	180200	19728805	4990	4990	4990	4990	0
111	20231115	180100	19728805	4990	4990	4990	4990	0
112	20231115	180000	19728805	4990	4990	4990	4990	0
113	20231115	175900	19728805	4990	4990	4990	4990	0
114	20231115	175800	19728805	4990	4990	4990	4990	0
115	20231115	175700	19728805	4990	4990	4990	4990	0
116	20231115	175600	19728805	4990	4990	4990	4990	0
117	20231115	175500	19728805	4990	4990	4990	4990	0
118	20231115	175400	19728805	4990	4990	4990	4990	0
119	20231115	175300	19728805	4990	4990	4990	4990	0
120	20231115	175200	19728805	4990	4990	4990	4990	0
121	20231115	175100	19728805	4990	4990	4990	4990	0
122	20231115	175000	19728805	4990	4990	4990	4990	2
123	20231115	174900	19728805	4990	4990	4990	4990	0
124	20231115	174800	19728805	4990	4990	4990	4990	0
125	20231115	174700	19728805	4990	4990	4990	4990	0
126	20231115	174600	19728805	4990	4990	4990	4990	0
127	20231115	174500	19728805	4990	4990	4990	4990	0
128	20231115	174400	19728805	4990	4990	4990	4990	0
129	20231115	174300	19728805	4990	4990	4990	4990	0
130	20231115	174200	19728805	4990	4990	4990	4990	0
131	20231115	174100	19728805	4990	4990	4990	4990	0
132	20231115	174000	19728805	4990	4990	4990	4990	0
133	20231115	173900	19728805	4990	4990	4990	4990	0
134	20231115	173800	19728805	4990	4990	4990	4990	0
135	20231115	173700	19728805	4990	4990	4990	4990	0
136	20231115	173600	19728805	4990	4990	4990	4990	0
137	20231115	173500	19728805	4990	4990	4990	4990	0
138	20231115	173400	19728805	4990	4990	4990	4990	0
139	20231115	173300	19728805	4990	4990	4990	4990	0
140	20231115	173200	19728805	4990	4990	4990	4990	0
141	20231115	173100	19728805	4990	4990	4990	4990	0
142	20231115	173000	19728805	4990	4990	4990	4990	0
143	20231115	172900	19728805	4990	4990	4990	4990	0
144	20231115	172800	19728805	4990	4990	4990	4990	0
145	20231115	172700	19728805	4990	4990	4990	4990	0
146	20231115	172600	19728805	4990	4990	4990	4990	0
147	20231115	172500	19728805	4990	4990	4990	4990	0
148	20231115	172400	19728805	4990	4990	4990	4990	0
149	20231115	172300	19728805	4990	4990	4990	4990	0
150	20231115	172200	19728805	4990	4990	4990	4990	0
151	20231115	172100	19728805	4990	4990	4990	4990	0
152	20231115	172000	19728805	4990	4990	4990	4990	2
153	20231115	171900	19728805	4990	4990	4990	4990	0
154	20231115	171800	19728805	4990	4990	4990	4990	0
155	20231115	171700	19728805	4990	4990	4990	4990	0
156	20231115	171600	19728805	4990	4990	4990	4990	0
157	20231115	171500	19728805	4990	4990	4990	4990	0
158	20231115	171400	19728805	4990	4990	4990	4990	0
159	20231115	171300	19728805	4990	4990	4990	4990	0
160	20231115	171200	19728805	4990	4990	4990	4990	0
161	20231115	171100	19728805	4990	4990	4990	4990	0
162	20231115	171000	19728805	4990	4990	4990	4990	0
163	20231115	170900	19728805	4990	4990	4990	4990	0
164	20231115	170800	19728805	4990	4990	4990	4990	0
165	20231115	170700	19728805	4990	4990	4990	4990	0
166	20231115	170600	19728805	4990	4990	4990	4990	0
167	20231115	170500	19728805	4990	4990	4990	4990	0
168	20231115	170400	19728805	4990	4990	4990	4990	0
169	20231115	170300	19728805	4990	4990	4990	4990	0
170	20231115	170200	19728805	4990	4990	4990	4990	0
171	20231115	170100	19728805	4990	4990	4990	4990	0
172	20231115	170000	19728805	4990	4990	4990	4990	0
173	20231115	165900	19728805	4990	4990	4990	4990	0
174	20231115	165800	19728805	4990	4990	4990	4990	0
175	20231115	165700	19728805	4990	4990	4990	4990	0
176	20231115	165600	19728805	4990	4990	4990	4990	0
177	20231115	165500	19728805	4990	4990	4990	4990	0
178	20231115	165400	19728805	4990	4990	4990	4990	0
179	20231115	165300	19728805	4990	4990	4990	4990	0
180	20231115	165200	19728805	4990	4990	4990	4990	0
181	20231115	165100	19728805	4990	4990	4990	4990	0
182	20231115	165000	19728805	4990	4990	4990	4990	2
183	20231115	164900	19728805	4990	4990	4990	4990	0
184	20231115	164800	19728805	4990	4990	4990	4990	0
185	20231115	164700	19728805	4990	4990	4990	4990	0
186	20231115	164600	19728805	4990	4990	4990	4990	0
187	20231115	164500	19728805	4990	4990	4990	4990	0
188	20231115	164400	19728805	4990	4990	4990	4990	0
189	20231115	164300	19728805	4990	4990	4990	4990	0
190	20231115	164200	19728805	4990	4990	4990	4990	0
191	20231115	164100	19728805	4990	4990	4990	4990	0
192	20231115	164000	19728805	4990	4990	4990	4990	0
193	20231115	163900	19728805	4990	4990	4990	4990	0
194	20231115	163800	19728805	4990	4990	4990	4990	0
195	20231115	163700	19728805	4990	4990	4990	4990	0
196	20231115	163600	19728805	4990	4990	4990	4990	0
197	20231115	163500	19728805	4990	4990	4990	4990	0
198	20231115	163400	19728805	4990	4990	4990	4990	0
199	20231115	163300	19728805	4990	4990	4990	4990	0
200	20231115	163200	19728805	4990	4990	4990	4990	0
201	20231115	163100	19728805	4990	4990	4990	4990	0
202	20231115	163000	19728805	4990	4990	4990	4990	0
203	20231115	162900	19728805	4990	4990	4990	4990	0
204	20231115	162800	19728805	4990	4990	4990	4990	0
205	20231115	162700	19728805	4990	4990	4990	4990	0
206	20231115	162600	19728805	4990	4990	4990	4990	0
207	20231115	162500	19728805	4990	4990	4990	4990	0
208	20231115	162400	19728805	4990	4990	4990	4990	0
209	20231115	162300	19728805	4990	4990	4990	4990	0
210	20231115	162200	19728805	4990	4990	4990	4990	0
211	20231115	162100	19728805	4990	4990	4990	4990	0
212	20231115	162000	19728805	4990	4990	4990	4990	2
213	20231115	161900	19728805	4990	4990	4990	4990	0
214	20231115	161800	19728805	4990	4990	4990	4990	0
215	20231115	161700	19728805	4990	4990	4990	4990	0
216	20231115	161600	19728805	4990	4990	4990	4990	0
217	20231115	161500	19728805	4990	4990	4990	4990	0
218	20231115	161400	19728805	4990	4990	4990	4990	0
219	20231115	161300	19728805	4990	4990	4990	4990	0
220	20231115	161200	19728805	4990	4990	4990	4990	0
221	20231115	161100	19728805	4990	4990	4990	4990	0
222	20231115	161000	19728805	4990	4990	4990	4990	0
223	20231115	160900	19728805	4990	4990	4990	4990	0
224	20231115	160800	19728805	4990	4990	4990	4990	0
225	20231115	160700	19728805	4990	4990	4990	4990	0
226	20231115	160600	19728805	4990	4990	4990	4990	0
227	20231115	160500	19728805	4990	4990	4990	4990	0
228	20231115	160400	19728805	4990	4990	4990	4990	0
229	20231115	160300	19728805	4990	4990	4990	4990	0
230	20231115	160200	19728805	4990	4990	4990	4990	0
231	20231115	160100	19728805	4990	4990	4990	4990	0
232	20231115	160000	19728805	4990	4990	4990	4990	0
233	20231115	155900	19728805	4990	4990	4990	4990	0
234	20231115	155800	19728805	4990	4990	4990	4990	0
235	20231115	155700	19728805	4990	4990	4990	4990	0
236	20231115	155600	19728805	4990	4990	4990	4990	0
237	20231115	155500	19728805	4990	4990	4990	4990	0
238	20231115	155400	19728805	4990	4990	4990	4990	0
239	20231115	155300	19728805	4990	4990	4990	4990	0
240	20231115	155200	19728805	4990	4990	4990	4990	0
241	20231115	155100	19728805	4990	4990	4990	4990	0
242	20231115	155000	19728805	4990	4990	4990	4990	2
243	20231115	154900	19728805	4990	4990	4990	4990	0
244	20231115	154800	19728805	4990	4990	4990	4990	0
245	20231115	154700	19728805	4990	4990	4990	4990	0
246	20231115	154600	19728805	4990	4990	4990	4990	0
247	20231115	154500	19728805	4990	4990	4990	4990	0
248	20231115	154400	19728805	4990	4990	4990	4990	0
249	20231115	154300	19728805	4990	4990	4990	4990	0
250	20231115	154200	19728805	4990	4990	4990	4990	0
251	20231115	154100	19728805	4990	4990	4990	4990	0
252	20231115	154000	19728805	4990	4990	4990	4990	0
253	20231115	153900	19728805	4990	4990	4990	4990	0
254	20231115	153800	19728805	4990	4990	4990	4990	0
255	20231115	153700	19728805	4990	4990	4990	4990	0
256	20231115	153600	19728805	4990	4990	4990	4990	0
257	20231115	153500	19728805	4990	4990	4990	4990	0
258	20231115	153400	19728805	4990	4990	4990	4990	0
259	20231115	153300	19728805	4990	4990	4990	4990	0
260	20231115	153200	19728805	4990	4990	4990	4990	0
261	20231115	153100	19728805	4990	4990	4990	4990	0
262	20231115	153000	19728805	4990	4990	4990	4990	0
263	20231115	152900	19728805	4990	4990	4990	4990	0
264	20231115	152800	19728805	4990	4990	4990	4990	0
265	20231115	152700	19728805	4990	4990	4990	4990	0
266	20231115	152600	19728805	4990	4990	4990	4990	0
267	20231115	152500	19728805	4990	4990	4990	4990	0
268	20231115	152400	19728805	4990	4990	4990	4990	0
269	20231115	152300	19728805	4990	4990	4990	4990	0
270	20231115	152200	19728805	4990	4990	4990	4990	0
271	20231115	152100	19728805	4990	4990	4990	4990	0
272	20231115	152000	19728805	4990	4990	4990	4990	0
273	20231115	151900	19728805	4990	4990	4990	4990	0
274	20231115	151800	19728805	4990	4990	4990	4990	0
275	20231115	151700	19728805	4990	4990	4990	4990	0
276	20231115	151600	19728805	4990	4990	4990	4990	0
277	20231115	151500	19728805	4990	4990	4990	4990	0
278	20231115	151400	19728805	4990	4990	4990	4990	0
279	20231115	151300	19728805	4990	4990	4990	4990	0
280	20231115	151200	19728805	4990	4990	4990	4990	0
281	20231115	151100	19728805	4990	4990	4990	4990	0
282	20231115	151000	19728805	4990	4990	4990	4990	0
283	20231115	150900	19728805	4990	4990	4990	4990	0
284	20231115	150800	19728805	4990	4990	4990	4990	0
285	20231115	150700	19728805	4990	4990	4990	4990	0
286	20231115	150600	19728805	4990	4990	4990	4990	0
287	20231115	150500	19728805	4990	4990	4990	4990	0
288	20231115	150400	19728805	4990	4990	4990	4990	0
289	20231115	150300	19728805	4990	4990	4990	4990	0
290	20231115	150200	19728805	4990	4990	4990	4990	0
291	20231115	150100	19728805	4990	4990	4990	4990	0
292	20231115	150000	19728805	4990	4990	4990	4990	0
293	20231115	145900	19728805	4990	4990	4990	4990	0
294	20231115	145800	19728805	4990	4990	4990	4990	0
295	20231115	145700	19728805	4990	4990	4990	4990	2
296	20231115	145600	19718825	4965	4965	4965	4965	0
297	20231115	145500	19718825	4965	4965	4965	4965	0
298	20231115	145400	19718825	4965	4965	4965	4965	0
299	20231115	145300	19718825	4965	4965	4965	4965	0
300	20231115	145200	19718825	4965	4965	4965	4965	0
301	20231115	145100	19718825	4965	4965	4965	4965	0
302	20231115	145000	19718825	4965	4965	4965	4965	0
303	20231115	144900	19718825	4965	4965	4965	4965	0
304	20231115	144800	19718825	4965	4965	4965	4965	0
305	20231115	144700	19718825	4965	4965	4965	4965	0
306	20231115	144600	19718825	4965	4970	4970	4965	193
307	20231115	144500	18760575	4965	4965	4965	4965	0
308	20231115	144400	18760575	4965	4965	4965	4965	0
309	20231115	144300	18760575	4965	4965	4965	4965	0
310	20231115	144200	18760575	4965	4965	4965	4965	0
311	20231115	144100	18760575	4965	4965	4965	4965	0
312	20231115	144000	18760575	4965	4965	4965	4965	0
313	20231115	143900	18760575	4965	4965	4965	4965	0
314	20231115	143800	18760575	4965	4965	4965	4965	0
315	20231115	143700	18760575	4965	4965	4965	4965	0
316	20231115	143600	18760575	4965	4965	4965	4965	0
317	20231115	143500	18760575	4965	4965	4965	4965	0
318	20231115	143400	18760575	4965	4965	4965	4965	0
319	20231115	143300	18760575	4965	4965	4965	4965	0
320	20231115	143200	18760575	4965	4965	4965	4965	0
321	20231115	143100	18760575	4965	4965	4965	4965	0
322	20231115	143000	18760575	4965	4965	4965	4965	0
323	20231115	142900	18760575	4965	4965	4965	4965	0
324	20231115	142800	18760575	4965	4965	4965	4965	0
325	20231115	142700	18760575	4965	4965	4965	4965	0
326	20231115	142600	18760575	4965	4965	4965	4965	0
327	20231115	142500	18760575	4965	4965	4965	4965	0
328	20231115	142400	18760575	4965	4965	4965	4965	0
329	20231115	142300	18760575	4965	4965	4965	4965	0
330	20231115	142200	18760575	4965	4965	4965	4965	0
331	20231115	142100	18760575	4965	4965	4965	4965	0
332	20231115	142000	18760575	4965	4965	4965	4965	0
333	20231115	141900	18760575	4965	4965	4965	4965	0
334	20231115	141800	18760575	4965	4965	4965	4965	0
335	20231115	141700	18760575	4965	4965	4965	4965	0
336	20231115	141600	18760575	4965	4965	4965	4965	0
337	20231115	141500	18760575	4965	4965	4965	4965	0
338	20231115	141400	18760575	4965	4965	4965	4965	0
339	20231115	141300	18760575	4965	4965	4965	4965	0
340	20231115	141200	18760575	4965	4965	4965	4965	0
341	20231115	141100	18760575	4965	4965	4965	4965	0
342	20231115	141000	18760575	4965	4965	4965	4965	0
343	20231115	140900	18760575	4965	4965	4965	4965	0
344	20231115	140800	18760575	4965	4965	4965	4965	0
345	20231115	140700	18760575	4965	4965	4965	4965	0
346	20231115	140600	18760575	4965	4965	4965	4965	0
347	20231115	140500	18760575	4965	4965	4965	4965	0
348	20231115	140400	18760575	4965	4965	4965	4965	0
349	20231115	140300	18760575	4965	4965	4965	4965	0
350	20231115	140200	18760575	4965	4965	4965	4965	0
351	20231115	140100	18760575	4965	4965	4965	4965	0
352	20231115	140000	18760575	4965	4965	4965	4965	0
353	20231115	135900	18760575	4965	4965	4965	4965	0
354	20231115	135800	18760575	4965	4965	4965	4965	0
355	20231115	135700	18760575	4965	4965	4965	4965	0
356	20231115	135600	18760575	4965	4965	4965	4965	0
357	20231115	135500	18760575	4965	4965	4965	4965	0
358	20231115	135400	18760575	4965	4965	4965	4965	0
359	20231115	135300	18760575	4965	4965	4965	4965	0
360	20231115	135200	18760575	4965	4965	4965	4965	0
361	20231115	135100	18760575	4965	4965	4965	4965	0
362	20231115	135000	18760575	4965	4965	4965	4965	0
363	20231115	134900	18760575	4965	4965	4965	4965	0
364	20231115	134800	18760575	4965	4965	4965	4965	0
365	20231115	134700	18760575	4965	4965	4965	4965	0
366	20231115	134600	18760575	4965	4965	4965	4965	0
367	20231115	134500	18760575	4965	4965	4965	4965	0
368	20231115	134400	18760575	4965	4965	4965	4965	0
369	20231115	134300	18760575	4965	4965	4965	4965	0
370	20231115	134200	18760575	4965	4965	4965	4965	0
371	20231115	134100	18760575	4965	4965	4965	4965	0
372	20231115	134000	18760575	4965	4965	4965	4965	0
373	20231115	133900	18760575	4965	4965	4965	4965	0
374	20231115	133800	18760575	4965	4965	4965	4965	0
375	20231115	133700	18760575	4965	4965	4965	4965	0
376	20231115	133600	18760575	4965	4965	4965	4965	0
377	20231115	133500	18760575	4965	4965	4965	4965	0
378	20231115	133400	18760575	4965	4965	4965	4965	0
379	20231115	133300	18760575	4965	4965	4965	4965	0
380	20231115	133200	18760575	4965	4965	4965	4965	0
381	20231115	133100	18760575	4965	4965	4965	4965	0
382	20231115	133000	18760575	4965	4965	4965	4965	0
383	20231115	132900	18760575	4965	4965	4965	4965	0
384	20231115	132800	18760575	4965	4965	4965	4965	0
385	20231115	132700	18760575	4965	4965	4965	4965	0
386	20231115	132600	18760575	4965	4965	4965	4965	0
387	20231115	132500	18760575	4965	4965	4965	4965	0
388	20231115	132400	18760575	4965	4965	4965	4965	0
389	20231115	132300	18760575	4965	4965	4965	4965	0
390	20231115	132200	18760575	4965	4965	4965	4965	0
391	20231115	132100	18760575	4965	4965	4965	4965	0
392	20231115	132000	18760575	4965	4965	4965	4965	0
393	20231115	131900	18760575	4965	4965	4965	4965	0
394	20231115	131800	18760575	4965	4965	4965	4965	0
395	20231115	131700	18760575	4965	4965	4965	4965	0
396	20231115	131600	18760575	4965	4965	4965	4965	0
397	20231115	131500	18760575	4965	4965	4965	4965	0
398	20231115	131400	18760575	4965	4965	4965	4965	0
399	20231115	131300	18760575	4965	4965	4965	4965	0
400	20231115	131200	18760575	4965	4965	4965	4965	0
401	20231115	131100	18760575	4965	4965	4965	4965	0
402	20231115	131000	18760575	4965	4965	4965	4965	0
403	20231115	130900	18760575	4965	4965	4965	4965	0
404	20231115	130800	18760575	4965	4965	4965	4965	0
405	20231115	130700	18760575	4965	4965	4965	4965	0
406	20231115	130600	18760575	4965	4965	4965	4965	0
407	20231115	130500	18760575	4965	4965	4965	4965	0
408	20231115	130400	18760575	4965	4965	4965	4965	0
409	20231115	130300	18760575	4965	4965	4965	4965	0
410	20231115	130200	18760575	4965	4965	4965	4965	0
411	20231115	130100	18760575	4965	4965	4965	4965	0
412	20231115	130000	18760575	4965	4965	4965	4965	0
413	20231115	125900	18760575	4965	4965	4965	4965	0
414	20231115	125800	18760575	4965	4965	4965	4965	0
415	20231115	125700	18760575	4965	4965	4965	4965	0
416	20231115	125600	18760575	4965	4965	4965	4965	0
417	20231115	125500	18760575	4965	4965	4965	4965	0
418	20231115	125400	18760575	4965	4965	4965	4965	0
419	20231115	125300	18760575	4965	4965	4965	4965	0
420	20231115	125200	18760575	4965	4965	4965	4965	0
421	20231115	125100	18760575	4965	4965	4965	4965	0
422	20231115	125000	18760575	4965	4965	4965	4965	0
423	20231115	124900	18760575	4965	4965	4965	4965	0
424	20231115	124800	18760575	4965	4965	4965	4965	0
425	20231115	124700	18760575	4965	4965	4965	4965	0
426	20231115	124600	18760575	4965	4965	4965	4965	0
427	20231115	124500	18760575	4965	4965	4965	4965	0
428	20231115	124400	18760575	4965	4965	4965	4965	0
429	20231115	124300	18760575	4965	4965	4965	4965	0
430	20231115	124200	18760575	4965	4965	4965	4965	2
431	20231115	124100	18750645	4965	4965	4965	4965	0
432	20231115	124000	18750645	4965	4965	4965	4965	0
433	20231115	123900	18750645	4965	4965	4965	4965	0
434	20231115	123800	18750645	4965	4965	4965	4965	0
435	20231115	123700	18750645	4965	4965	4965	4965	0
436	20231115	123600	18750645	4965	4965	4965	4965	0
437	20231115	123500	18750645	4965	4965	4965	4965	0
438	20231115	123400	18750645	4965	4965	4965	4965	0
439	20231115	123300	18750645	4965	4965	4965	4965	0
440	20231115	123200	18750645	4965	4965	4965	4965	0
441	20231115	123100	18750645	4965	4965	4965	4965	0
442	20231115	123000	18750645	4965	4965	4965	4965	0
443	20231115	122900	18750645	4965	4965	4965	4965	0
444	20231115	122800	18750645	4965	4965	4965	4965	0
445	20231115	122700	18750645	4965	4965	4965	4965	0
446	20231115	122600	18750645	4965	4965	4965	4965	0
447	20231115	122500	18750645	4965	4965	4965	4965	0
448	20231115	122400	18750645	4965	4965	4965	4965	0
449	20231115	122300	18750645	4965	4965	4965	4965	0
450	20231115	122200	18750645	4965	4965	4965	4965	0
451	20231115	122100	18750645	4965	4965	4965	4965	0
452	20231115	122000	18750645	4965	4965	4965	4965	0
453	20231115	121900	18750645	4965	4965	4965	4965	0
454	20231115	121800	18750645	4965	4965	4965	4965	0
455	20231115	121700	18750645	4965	4965	4965	4965	0
456	20231115	121600	18750645	4965	4965	4965	4965	0
457	20231115	121500	18750645	4965	4965	4965	4965	0
458	20231115	121400	18750645	4965	4965	4965	4965	0
459	20231115	121300	18750645	4965	4965	4965	4965	0
460	20231115	121200	18750645	4965	4965	4965	4965	0
461	20231115	121100	18750645	4965	4965	4965	4965	0
462	20231115	121000	18750645	4965	4965	4965	4965	0
463	20231115	120900	18750645	4965	4965	4965	4965	0
464	20231115	120800	18750645	4965	4965	4965	4965	0
465	20231115	120700	18750645	4965	4965	4965	4965	0
466	20231115	120600	18750645	4965	4965	4965	4965	0
467	20231115	120500	18750645	4965	4965	4965	4965	0
468	20231115	120400	18750645	4965	4965	4965	4965	0
469	20231115	120300	18750645	4965	4965	4965	4965	0
470	20231115	120200	18750645	4965	4965	4965	4965	0
471	20231115	120100	18750645	4965	4965	4965	4965	0
472	20231115	120000	18750645	4965	4965	4965	4965	0
473	20231115	115900	18750645	4965	4965	4965	4965	0
474	20231115	115800	18750645	4965	4965	4965	4965	0
475	20231115	115700	18750645	4965	4965	4965	4965	0
476	20231115	115600	18750645	4965	4965	4965	4965	0
477	20231115	115500	18750645	4965	4965	4965	4965	0
478	20231115	115400	18750645	4965	4965	4965	4965	0
479	20231115	115300	18750645	4965	4965	4965	4965	0
480	20231115	115200	18750645	4965	4965	4965	4965	0
481	20231115	115100	18750645	4965	4965	4965	4965	0
482	20231115	115000	18750645	4965	4965	4965	4965	0
483	20231115	114900	18750645	4965	4965	4965	4965	0
484	20231115	114800	18750645	4965	4965	4965	4965	0
485	20231115	114700	18750645	4965	4970	4970	4965	125
486	20231115	114600	18130005	4970	4970	4970	4970	30
487	20231115	114500	17980905	4970	4970	4970	4970	0
488	20231115	114400	17980905	4970	4970	4970	4970	0
489	20231115	114300	17980905	4970	4970	4970	4970	0
490	20231115	114200	17980905	4970	4970	4970	4970	0
491	20231115	114100	17980905	4970	4970	4970	4970	0
492	20231115	114000	17980905	4970	4970	4970	4970	0
493	20231115	113900	17980905	4970	4970	4970	4970	0
494	20231115	113800	17980905	4970	4970	4970	4970	0
495	20231115	113700	17980905	4970	4970	4970	4970	0
496	20231115	113600	17980905	4970	4970	4970	4970	0
497	20231115	113500	17980905	4970	4970	4970	4970	0
498	20231115	113400	17980905	4970	4970	4970	4970	0
499	20231115	113300	17980905	4970	4970	4970	4970	0
500	20231115	113200	17980905	4970	4970	4970	4970	0
501	20231115	113100	17980905	4970	4970	4970	4970	0
502	20231115	113000	17980905	4970	4970	4970	4970	0
503	20231115	112900	17980905	4970	4970	4970	4970	0
504	20231115	112800	17980905	4970	4970	4970	4970	0
505	20231115	112700	17980905	4970	4970	4970	4970	0
506	20231115	112600	17980905	4970	4970	4970	4970	0
507	20231115	112500	17980905	4970	4970	4970	4970	0
508	20231115	112400	17980905	4970	4970	4970	4970	0
509	20231115	112300	17980905	4970	4970	4970	4970	0
510	20231115	112200	17980905	4970	4970	4970	4970	0
511	20231115	112100	17980905	4970	4970	4970	4970	0
512	20231115	112000	17980905	4970	4970	4970	4970	0
513	20231115	111900	17980905	4970	4970	4970	4970	0
514	20231115	111800	17980905	4970	4970	4970	4970	0
515	20231115	111700	17980905	4970	4970	4970	4970	0
516	20231115	111600	17980905	4970	4970	4970	4970	0
517	20231115	111500	17980905	4970	4970	4970	4970	0
518	20231115	111400	17980905	4970	4970	4970	4970	0
519	20231115	111300	17980905	4970	4970	4970	4970	0
520	20231115	111200	17980905	4970	4970	4970	4970	0
521	20231115	111100	17980905	4970	4970	4970	4970	0
522	20231115	111000	17980905	4970	4970	4970	4970	0
523	20231115	110900	17980905	4970	4970	4970	4970	0
524	20231115	110800	17980905	4970	4970	4970	4970	0
525	20231115	110700	17980905	4970	4970	4970	4970	0
526	20231115	110600	17980905	4970	4970	4970	4970	0
527	20231115	110500	17980905	4970	4970	4970	4970	0
528	20231115	110400	17980905	4970	4970	4970	4970	0
529	20231115	110300	17980905	4970	4970	4970	4970	0
530	20231115	110200	17980905	4970	4970	4970	4970	0
531	20231115	110100	17980905	4970	4970	4970	4970	0
532	20231115	110000	17980905	4970	4970	4970	4970	0
533	20231115	105900	17980905	4970	4970	4970	4970	12
534	20231115	105800	17921265	4965	4965	4965	4965	0
535	20231115	105700	17921265	4965	4965	4965	4965	0
536	20231115	105600	17921265	4965	4965	4965	4965	0
537	20231115	105500	17921265	4965	4965	4965	4965	0
538	20231115	105400	17921265	4965	4965	4965	4965	0
539	20231115	105300	17921265	4965	4965	4965	4965	1
540	20231115	105200	17916300	4965	4965	4965	4965	0
541	20231115	105100	17916300	4965	4965	4965	4965	0
542	20231115	105000	17916300	4965	4965	4965	4965	19
543	20231115	104900	17821965	4965	4965	4965	4965	0
544	20231115	104800	17821965	4965	4970	4970	4965	54
545	20231115	104700	17553755	4990	4990	4990	4990	0
546	20231115	104600	17553755	4990	4990	4990	4990	0
547	20231115	104500	17553755	4990	4990	4990	4990	0
548	20231115	104400	17553755	4990	4990	4990	4990	0
549	20231115	104300	17553755	4990	4990	4990	4990	0
550	20231115	104200	17553755	4990	4990	4990	4990	0
551	20231115	104100	17553755	4990	4990	4990	4990	0
552	20231115	104000	17553755	4990	4990	4990	4990	0
553	20231115	103900	17553755	4990	4990	4990	4990	0
554	20231115	103800	17553755	4990	4990	4990	4990	0
555	20231115	103700	17553755	4990	4990	4990	4990	0
556	20231115	103600	17553755	4990	4990	4990	4990	0
557	20231115	103500	17553755	4990	4990	4990	4990	0
558	20231115	103400	17553755	4990	4990	4990	4990	0
559	20231115	103300	17553755	4990	4990	4990	4990	0
560	20231115	103200	17553755	4990	4990	4990	4990	0
561	20231115	103100	17553755	4990	4990	4990	4990	20
562	20231115	103000	17453955	4990	4990	4990	4990	0
563	20231115	102900	17453955	4990	4990	4990	4990	4
564	20231115	102800	17433995	4965	4965	4965	4965	0
565	20231115	102700	17433995	4965	4980	4980	4965	15
566	20231115	102600	17359425	4990	4990	4990	4990	0
567	20231115	102500	17359425	4990	4990	4990	4990	0
568	20231115	102400	17359425	4990	4990	4990	4990	0
569	20231115	102300	17359425	4990	4990	4990	4990	4
570	20231115	102200	17339465	5000	5000	5000	5000	0
571	20231115	102100	17339465	5000	5000	5000	5000	0
572	20231115	102000	17339465	5000	5000	5000	5000	0
573	20231115	101900	17339465	5000	5000	5000	5000	0
574	20231115	101800	17339465	5000	5000	5000	5000	0
575	20231115	101700	17339465	5000	5000	5000	5000	0
576	20231115	101600	17339465	5000	5000	5000	5000	0
577	20231115	101500	17339465	5000	5000	5000	5000	0
578	20231115	101400	17339465	5000	5000	5000	5000	0
579	20231115	101300	17339465	5000	5000	5000	5000	0
580	20231115	101200	17339465	5000	5000	5000	5000	0
581	20231115	101100	17339465	5000	5000	5000	5000	0
582	20231115	101000	17339465	5000	5000	5000	5000	0
583	20231115	100900	17339465	5000	5000	5000	5000	0
584	20231115	100800	17339465	5000	5000	5000	5000	0
585	20231115	100700	17339465	5000	5000	5000	5000	0
586	20231115	100600	17339465	5000	5000	5000	5000	0
587	20231115	100500	17339465	5000	5000	5000	5000	0
588	20231115	100400	17339465	5000	5000	5000	5000	0
589	20231115	100300	17339465	5000	5000	5000	5000	4
590	20231115	100200	17319465	5010	5010	5010	5010	0
591	20231115	100100	17319465	5010	5010	5010	5010	0
592	20231115	100000	17319465	5010	5010	5010	5010	3
593	20231115	095900	17304435	5000	5030	5030	5000	49
594	20231115	095800	17058925	5030	5030	5030	5030	2
595	20231115	095700	17048865	5030	5030	5030	5030	3
596	20231115	095600	17033775	5030	5030	5030	5030	2
597	20231115	095500	17023715	5030	5030	5030	5030	2
598	20231115	095400	17013655	5030	5030	5030	5030	5
599	20231115	095300	16988505	5030	5030	5030	5030	3
600	20231115	095200	16973415	5030	5030	5030	5030	2
601	20231115	095100	16963355	5030	5030	5030	5030	3
602	20231115	095000	16948265	5010	5030	5030	5010	36
603	20231115	094900	16767865	5030	5030	5030	5030	5
604	20231115	094800	16742715	5030	5030	5030	5030	2
605	20231115	094700	16732655	5030	5030	5030	5030	3
606	20231115	094600	16717565	5030	5030	5030	5030	2
607	20231115	094500	16707505	5030	5030	5030	5030	3
608	20231115	094400	16692415	5030	5030	5030	5030	2
609	20231115	094300	16682355	5030	5030	5030	5030	5
610	20231115	094200	16657205	5030	5030	5030	5030	2
611	20231115	094100	16647145	5040	5040	5040	5040	3
612	20231115	094000	16632025	5040	5040	5040	5040	2
613	20231115	093900	16621945	5040	5030	5040	5030	7
614	20231115	093800	16586705	5040	5030	5040	5030	154
615	20231115	093700	15812065	5040	5040	5040	5040	5
616	20231115	093600	15786865	5040	5040	5040	5040	2
617	20231115	093500	15776785	5040	5040	5040	5040	3
618	20231115	093400	15761665	5040	5040	5040	5040	2
619	20231115	093300	15751585	5040	5040	5040	5040	429
620	20231115	093200	13589425	5040	5040	5040	5040	5
621	20231115	093100	13564225	5040	5040	5040	5040	2
622	20231115	093000	13554145	5040	5040	5040	5040	2
623	20231115	092900	13544065	5040	5040	5040	5040	3
624	20231115	092800	13528945	5030	5030	5040	5030	306
625	20231115	092700	11989745	5040	5040	5040	5040	33
626	20231115	092600	11823425	5040	5040	5040	5030	25
627	20231115	092500	11697625	5040	5040	5040	5040	2
628	20231115	092400	11687545	5040	5040	5040	5040	2
629	20231115	092300	11677465	5040	5040	5040	5040	3
630	20231115	092200	11662345	5030	5040	5040	5030	85
631	20231115	092100	11234775	5040	5040	5040	5040	5
632	20231115	092000	11209575	5040	5040	5040	5040	513
633	20231115	091900	8624055	5040	5040	5040	5040	2
634	20231115	091800	8613975	5030	5040	5040	5030	6
635	20231115	091700	8583775	5040	5040	5040	5040	3
636	20231115	091600	8568655	5040	5040	5040	5040	2
637	20231115	091500	8558575	5040	5030	5040	5030	149
638	20231115	091400	7809055	5030	5030	5030	5030	3
639	20231115	091300	7793965	5020	5030	5030	5020	90
640	20231115	091200	7342145	5030	5030	5040	5030	104
641	20231115	091100	6819005	5040	5040	5040	5040	3
642	20231115	091000	6803885	5040	5030	5040	5030	203
643	20231115	090900	5782775	5020	5020	5020	5020	1
644	20231115	090800	5777755	5020	5020	5020	5020	10
645	20231115	090700	5727555	5020	5030	5040	5020	161
646	20231115	090600	4916215	5030	5020	5030	5020	276
647	20231115	090500	3530605	5020	5020	5020	5020	143
648	20231115	090400	2812745	5020	5020	5020	5020	51
649	20231115	090300	2556725	5010	5010	5010	5010	11
650	20231115	090200	2501615	5010	5020	5020	5010	42
651	20231115	090100	2291095	5020	4915	5020	4915	172
652	20231115	090000	1445010	4915	4915	4915	4915	294