KissMeData/079000/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	193900	5836080	5000	5000	5000	5000	10
3	20231123	193800	5836080	5000	5000	5000	5000	0
4	20231123	193700	5836080	5000	5000	5000	5000	0
5	20231123	193600	5836080	5000	5000	5000	5000	0
6	20231123	193500	5836080	5000	5000	5000	5000	0
7	20231123	193400	5836080	5000	5000	5000	5000	0
8	20231123	193300	5836080	5000	5000	5000	5000	0
9	20231123	193200	5836080	5000	5000	5000	5000	0
10	20231123	193100	5836080	5000	5000	5000	5000	0
11	20231123	193000	5836080	5000	5000	5000	5000	0
12	20231123	192900	5836080	5000	5000	5000	5000	0
13	20231123	192800	5836080	5000	5000	5000	5000	0
14	20231123	192700	5836080	5000	5000	5000	5000	0
15	20231123	192600	5836080	5000	5000	5000	5000	0
16	20231123	192500	5836080	5000	5000	5000	5000	0
17	20231123	192400	5836080	5000	5000	5000	5000	0
18	20231123	192300	5836080	5000	5000	5000	5000	0
19	20231123	192200	5836080	5000	5000	5000	5000	0
20	20231123	192100	5836080	5000	5000	5000	5000	0
21	20231123	192000	5836080	5000	5000	5000	5000	0
22	20231123	191900	5836080	5000	5000	5000	5000	0
23	20231123	191800	5836080	5000	5000	5000	5000	0
24	20231123	191700	5836080	5000	5000	5000	5000	0
25	20231123	191600	5836080	5000	5000	5000	5000	0
26	20231123	191500	5836080	5000	5000	5000	5000	0
27	20231123	191400	5836080	5000	5000	5000	5000	0
28	20231123	191300	5836080	5000	5000	5000	5000	0
29	20231123	191200	5836080	5000	5000	5000	5000	0
30	20231123	191100	5836080	5000	5000	5000	5000	0
31	20231123	191000	5836080	5000	5000	5000	5000	0
32	20231123	190900	5836080	5000	5000	5000	5000	10
33	20231123	190800	5836080	5000	5000	5000	5000	0
34	20231123	190700	5836080	5000	5000	5000	5000	0
35	20231123	190600	5836080	5000	5000	5000	5000	0
36	20231123	190500	5836080	5000	5000	5000	5000	0
37	20231123	190400	5836080	5000	5000	5000	5000	0
38	20231123	190300	5836080	5000	5000	5000	5000	0
39	20231123	190200	5836080	5000	5000	5000	5000	0
40	20231123	190100	5836080	5000	5000	5000	5000	0
41	20231123	190000	5836080	5000	5000	5000	5000	0
42	20231123	185900	5836080	5000	5000	5000	5000	0
43	20231123	185800	5836080	5000	5000	5000	5000	0
44	20231123	185700	5836080	5000	5000	5000	5000	0
45	20231123	185600	5836080	5000	5000	5000	5000	0
46	20231123	185500	5836080	5000	5000	5000	5000	0
47	20231123	185400	5836080	5000	5000	5000	5000	0
48	20231123	185300	5836080	5000	5000	5000	5000	0
49	20231123	185200	5836080	5000	5000	5000	5000	0
50	20231123	185100	5836080	5000	5000	5000	5000	0
51	20231123	185000	5836080	5000	5000	5000	5000	0
52	20231123	184900	5836080	5000	5000	5000	5000	0
53	20231123	184800	5836080	5000	5000	5000	5000	0
54	20231123	184700	5836080	5000	5000	5000	5000	0
55	20231123	184600	5836080	5000	5000	5000	5000	0
56	20231123	184500	5836080	5000	5000	5000	5000	0
57	20231123	184400	5836080	5000	5000	5000	5000	0
58	20231123	184300	5836080	5000	5000	5000	5000	0
59	20231123	184200	5836080	5000	5000	5000	5000	0
60	20231123	184100	5836080	5000	5000	5000	5000	0
61	20231123	184000	5836080	5000	5000	5000	5000	0
62	20231123	183900	5836080	5000	5000	5000	5000	10
63	20231123	183800	5836080	5000	5000	5000	5000	0
64	20231123	183700	5836080	5000	5000	5000	5000	0
65	20231123	183600	5836080	5000	5000	5000	5000	0
66	20231123	183500	5836080	5000	5000	5000	5000	0
67	20231123	183400	5836080	5000	5000	5000	5000	0
68	20231123	183300	5836080	5000	5000	5000	5000	0
69	20231123	183200	5836080	5000	5000	5000	5000	0
70	20231123	183100	5836080	5000	5000	5000	5000	0
71	20231123	183000	5836080	5000	5000	5000	5000	0
72	20231123	182900	5836080	5000	5000	5000	5000	0
73	20231123	182800	5836080	5000	5000	5000	5000	0
74	20231123	182700	5836080	5000	5000	5000	5000	0
75	20231123	182600	5836080	5000	5000	5000	5000	0
76	20231123	182500	5836080	5000	5000	5000	5000	0
77	20231123	182400	5836080	5000	5000	5000	5000	0
78	20231123	182300	5836080	5000	5000	5000	5000	0
79	20231123	182200	5836080	5000	5000	5000	5000	0
80	20231123	182100	5836080	5000	5000	5000	5000	0
81	20231123	182000	5836080	5000	5000	5000	5000	0
82	20231123	181900	5836080	5000	5000	5000	5000	0
83	20231123	181800	5836080	5000	5000	5000	5000	0
84	20231123	181700	5836080	5000	5000	5000	5000	0
85	20231123	181600	5836080	5000	5000	5000	5000	0
86	20231123	181500	5836080	5000	5000	5000	5000	0
87	20231123	181400	5836080	5000	5000	5000	5000	0
88	20231123	181300	5836080	5000	5000	5000	5000	0
89	20231123	181200	5836080	5000	5000	5000	5000	0
90	20231123	181100	5836080	5000	5000	5000	5000	0
91	20231123	181000	5836080	5000	5000	5000	5000	0
92	20231123	180900	5836080	5000	5000	5000	5000	10
93	20231123	180800	5836080	5000	5000	5000	5000	0
94	20231123	180700	5836080	5000	5000	5000	5000	0
95	20231123	180600	5836080	5000	5000	5000	5000	0
96	20231123	180500	5836080	5000	5000	5000	5000	0
97	20231123	180400	5836080	5000	5000	5000	5000	0
98	20231123	180300	5836080	5000	5000	5000	5000	0
99	20231123	180200	5836080	5000	5000	5000	5000	0
100	20231123	180100	5836080	5000	5000	5000	5000	0
101	20231123	180000	5836080	5000	5000	5000	5000	0
102	20231123	175900	5836080	5000	5000	5000	5000	0
103	20231123	175800	5836080	5000	5000	5000	5000	0
104	20231123	175700	5836080	5000	5000	5000	5000	0
105	20231123	175600	5836080	5000	5000	5000	5000	0
106	20231123	175500	5836080	5000	5000	5000	5000	0
107	20231123	175400	5836080	5000	5000	5000	5000	0
108	20231123	175300	5836080	5000	5000	5000	5000	0
109	20231123	175200	5836080	5000	5000	5000	5000	0
110	20231123	175100	5836080	5000	5000	5000	5000	0
111	20231123	175000	5836080	5000	5000	5000	5000	0
112	20231123	174900	5836080	5000	5000	5000	5000	0
113	20231123	174800	5836080	5000	5000	5000	5000	0
114	20231123	174700	5836080	5000	5000	5000	5000	0
115	20231123	174600	5836080	5000	5000	5000	5000	0
116	20231123	174500	5836080	5000	5000	5000	5000	0
117	20231123	174400	5836080	5000	5000	5000	5000	0
118	20231123	174300	5836080	5000	5000	5000	5000	0
119	20231123	174200	5836080	5000	5000	5000	5000	0
120	20231123	174100	5836080	5000	5000	5000	5000	0
121	20231123	174000	5836080	5000	5000	5000	5000	0
122	20231123	173900	5836080	5000	5000	5000	5000	10
123	20231123	173800	5836080	5000	5000	5000	5000	0
124	20231123	173700	5836080	5000	5000	5000	5000	0
125	20231123	173600	5836080	5000	5000	5000	5000	0
126	20231123	173500	5836080	5000	5000	5000	5000	0
127	20231123	173400	5836080	5000	5000	5000	5000	0
128	20231123	173300	5836080	5000	5000	5000	5000	0
129	20231123	173200	5836080	5000	5000	5000	5000	0
130	20231123	173100	5836080	5000	5000	5000	5000	0
131	20231123	173000	5836080	5000	5000	5000	5000	0
132	20231123	172900	5836080	5000	5000	5000	5000	0
133	20231123	172800	5836080	5000	5000	5000	5000	0
134	20231123	172700	5836080	5000	5000	5000	5000	0
135	20231123	172600	5836080	5000	5000	5000	5000	0
136	20231123	172500	5836080	5000	5000	5000	5000	0
137	20231123	172400	5836080	5000	5000	5000	5000	0
138	20231123	172300	5836080	5000	5000	5000	5000	0
139	20231123	172200	5836080	5000	5000	5000	5000	0
140	20231123	172100	5836080	5000	5000	5000	5000	0
141	20231123	172000	5836080	5000	5000	5000	5000	0
142	20231123	171900	5836080	5000	5000	5000	5000	0
143	20231123	171800	5836080	5000	5000	5000	5000	0
144	20231123	171700	5836080	5000	5000	5000	5000	0
145	20231123	171600	5836080	5000	5000	5000	5000	0
146	20231123	171500	5836080	5000	5000	5000	5000	0
147	20231123	171400	5836080	5000	5000	5000	5000	0
148	20231123	171300	5836080	5000	5000	5000	5000	0
149	20231123	171200	5836080	5000	5000	5000	5000	0
150	20231123	171100	5836080	5000	5000	5000	5000	0
151	20231123	171000	5836080	5000	5000	5000	5000	0
152	20231123	170900	5836080	5000	5000	5000	5000	10
153	20231123	170800	5836080	5000	5000	5000	5000	0
154	20231123	170700	5836080	5000	5000	5000	5000	0
155	20231123	170600	5836080	5000	5000	5000	5000	0
156	20231123	170500	5836080	5000	5000	5000	5000	0
157	20231123	170400	5836080	5000	5000	5000	5000	0
158	20231123	170300	5836080	5000	5000	5000	5000	0
159	20231123	170200	5836080	5000	5000	5000	5000	0
160	20231123	170100	5836080	5000	5000	5000	5000	0
161	20231123	170000	5836080	5000	5000	5000	5000	0
162	20231123	165900	5836080	5000	5000	5000	5000	0
163	20231123	165800	5836080	5000	5000	5000	5000	0
164	20231123	165700	5836080	5000	5000	5000	5000	0
165	20231123	165600	5836080	5000	5000	5000	5000	0
166	20231123	165500	5836080	5000	5000	5000	5000	0
167	20231123	165400	5836080	5000	5000	5000	5000	0
168	20231123	165300	5836080	5000	5000	5000	5000	0
169	20231123	165200	5836080	5000	5000	5000	5000	0
170	20231123	165100	5836080	5000	5000	5000	5000	0
171	20231123	165000	5836080	5000	5000	5000	5000	0
172	20231123	164900	5836080	5000	5000	5000	5000	0
173	20231123	164800	5836080	5000	5000	5000	5000	0
174	20231123	164700	5836080	5000	5000	5000	5000	0
175	20231123	164600	5836080	5000	5000	5000	5000	0
176	20231123	164500	5836080	5000	5000	5000	5000	0
177	20231123	164400	5836080	5000	5000	5000	5000	0
178	20231123	164300	5836080	5000	5000	5000	5000	0
179	20231123	164200	5836080	5000	5000	5000	5000	0
180	20231123	164100	5836080	5000	5000	5000	5000	0
181	20231123	164000	5836080	5000	5000	5000	5000	0
182	20231123	163900	5836080	5000	5000	5000	5000	10
183	20231123	163800	5836080	5000	5000	5000	5000	0
184	20231123	163700	5836080	5000	5000	5000	5000	0
185	20231123	163600	5836080	5000	5000	5000	5000	0
186	20231123	163500	5836080	5000	5000	5000	5000	0
187	20231123	163400	5836080	5000	5000	5000	5000	0
188	20231123	163300	5836080	5000	5000	5000	5000	0
189	20231123	163200	5836080	5000	5000	5000	5000	0
190	20231123	163100	5836080	5000	5000	5000	5000	0
191	20231123	163000	5836080	5000	5000	5000	5000	0
192	20231123	162900	5836080	5000	5000	5000	5000	0
193	20231123	162800	5836080	5000	5000	5000	5000	0
194	20231123	162700	5836080	5000	5000	5000	5000	0
195	20231123	162600	5836080	5000	5000	5000	5000	0
196	20231123	162500	5836080	5000	5000	5000	5000	0
197	20231123	162400	5836080	5000	5000	5000	5000	0
198	20231123	162300	5836080	5000	5000	5000	5000	0
199	20231123	162200	5836080	5000	5000	5000	5000	0
200	20231123	162100	5836080	5000	5000	5000	5000	0
201	20231123	162000	5836080	5000	5000	5000	5000	0
202	20231123	161900	5836080	5000	5000	5000	5000	0
203	20231123	161800	5836080	5000	5000	5000	5000	0
204	20231123	161700	5836080	5000	5000	5000	5000	0
205	20231123	161600	5836080	5000	5000	5000	5000	0
206	20231123	161500	5836080	5000	5000	5000	5000	0
207	20231123	161400	5836080	5000	5000	5000	5000	0
208	20231123	161300	5836080	5000	5000	5000	5000	0
209	20231123	161200	5836080	5000	5000	5000	5000	0
210	20231123	161100	5836080	5000	5000	5000	5000	0
211	20231123	161000	5836080	5000	5000	5000	5000	0
212	20231123	160900	5836080	5000	5000	5000	5000	10
213	20231123	160800	5836080	5000	5000	5000	5000	0
214	20231123	160700	5836080	5000	5000	5000	5000	0
215	20231123	160600	5836080	5000	5000	5000	5000	0
216	20231123	160500	5836080	5000	5000	5000	5000	0
217	20231123	160400	5836080	5000	5000	5000	5000	0
218	20231123	160300	5836080	5000	5000	5000	5000	0
219	20231123	160200	5836080	5000	5000	5000	5000	0
220	20231123	160100	5836080	5000	5000	5000	5000	0
221	20231123	160000	5836080	5000	5000	5000	5000	0
222	20231123	155900	5836080	5000	5000	5000	5000	0
223	20231123	155800	5836080	5000	5000	5000	5000	0
224	20231123	155700	5836080	5000	5000	5000	5000	0
225	20231123	155600	5836080	5000	5000	5000	5000	0
226	20231123	155500	5836080	5000	5000	5000	5000	0
227	20231123	155400	5836080	5000	5000	5000	5000	0
228	20231123	155300	5836080	5000	5000	5000	5000	0
229	20231123	155200	5836080	5000	5000	5000	5000	0
230	20231123	155100	5836080	5000	5000	5000	5000	0
231	20231123	155000	5836080	5000	5000	5000	5000	0
232	20231123	154900	5836080	5000	5000	5000	5000	0
233	20231123	154800	5836080	5000	5000	5000	5000	0
234	20231123	154700	5836080	5000	5000	5000	5000	0
235	20231123	154600	5836080	5000	5000	5000	5000	0
236	20231123	154500	5836080	5000	5000	5000	5000	0
237	20231123	154400	5836080	5000	5000	5000	5000	0
238	20231123	154300	5836080	5000	5000	5000	5000	0
239	20231123	154200	5836080	5000	5000	5000	5000	0
240	20231123	154100	5836080	5000	5000	5000	5000	0
241	20231123	154000	5836080	5000	5000	5000	5000	0
242	20231123	153900	5836080	5000	5000	5000	5000	10
243	20231123	153800	5836080	5000	5000	5000	5000	0
244	20231123	153700	5836080	5000	5000	5000	5000	0
245	20231123	153600	5836080	5000	5000	5000	5000	0
246	20231123	153500	5836080	5000	5000	5000	5000	0
247	20231123	153400	5836080	5000	5000	5000	5000	0
248	20231123	153300	5836080	5000	5000	5000	5000	0
249	20231123	153200	5836080	5000	5000	5000	5000	0
250	20231123	153100	5836080	5000	5000	5000	5000	0
251	20231123	153000	5836080	5000	5000	5000	5000	10
252	20231123	152900	5786080	4985	4985	4985	4985	0
253	20231123	152800	5786080	4985	4985	4985	4985	0
254	20231123	152700	5786080	4985	4985	4985	4985	0
255	20231123	152600	5786080	4985	4985	4985	4985	0
256	20231123	152500	5786080	4985	4985	4985	4985	0
257	20231123	152400	5786080	4985	4985	4985	4985	0
258	20231123	152300	5786080	4985	4985	4985	4985	0
259	20231123	152200	5786080	4985	4985	4985	4985	0
260	20231123	152100	5786080	4985	4985	4985	4985	0
261	20231123	152000	5786080	4985	4985	4985	4985	0
262	20231123	151900	5786080	4985	4985	4985	4985	0
263	20231123	151800	5786080	4985	4985	4985	4985	0
264	20231123	151700	5786080	4985	4985	4985	4985	0
265	20231123	151600	5786080	4985	4985	4985	4985	0
266	20231123	151500	5786080	4985	4985	4985	4985	0
267	20231123	151400	5786080	4985	4985	4985	4985	0
268	20231123	151300	5786080	4985	4985	4985	4985	0
269	20231123	151200	5786080	4985	4985	4985	4985	0
270	20231123	151100	5786080	4985	4985	4985	4985	0
271	20231123	151000	5786080	4985	4985	4985	4985	0
272	20231123	150900	5786080	4985	4985	4985	4985	0
273	20231123	150800	5786080	4985	4985	4985	4985	0
274	20231123	150700	5786080	4985	4985	4985	4985	0
275	20231123	150600	5786080	4985	4985	4985	4985	0
276	20231123	150500	5786080	4985	4985	4985	4985	0
277	20231123	150400	5786080	4985	4985	4985	4985	0
278	20231123	150300	5786080	4985	4985	4985	4985	0
279	20231123	150200	5786080	4985	4985	4985	4985	0
280	20231123	150100	5786080	4985	4985	4985	4985	0
281	20231123	150000	5786080	4985	4985	4985	4985	0
282	20231123	145900	5786080	4985	4985	4985	4985	0
283	20231123	145800	5786080	4985	4985	4985	4985	0
284	20231123	145700	5786080	4985	4985	4985	4985	0
285	20231123	145600	5786080	4985	4985	4985	4985	0
286	20231123	145500	5786080	4985	4985	4985	4985	0
287	20231123	145400	5786080	4985	4985	4985	4985	0
288	20231123	145300	5786080	4985	4985	4985	4985	0
289	20231123	145200	5786080	4985	4985	4985	4985	0
290	20231123	145100	5786080	4985	4985	4985	4985	0
291	20231123	145000	5786080	4985	4985	4985	4985	0
292	20231123	144900	5786080	4985	4985	4985	4985	0
293	20231123	144800	5786080	4985	4985	4985	4985	0
294	20231123	144700	5786080	4985	4985	4985	4985	0
295	20231123	144600	5786080	4985	4985	4985	4985	0
296	20231123	144500	5786080	4985	4985	4985	4985	0
297	20231123	144400	5786080	4985	4985	4985	4985	15
298	20231123	144300	5711305	4955	4955	4955	4955	0
299	20231123	144200	5711305	4955	4955	4955	4955	0
300	20231123	144100	5711305	4955	4955	4955	4955	0
301	20231123	144000	5711305	4955	4955	4955	4955	0
302	20231123	143900	5711305	4955	4955	4955	4955	0
303	20231123	143800	5711305	4955	4955	4955	4955	0
304	20231123	143700	5711305	4955	4955	4955	4955	0
305	20231123	143600	5711305	4955	4955	4955	4955	0
306	20231123	143500	5711305	4955	4955	4955	4955	0
307	20231123	143400	5711305	4955	4955	4955	4955	0
308	20231123	143300	5711305	4955	4955	4955	4955	0
309	20231123	143200	5711305	4955	4955	4955	4955	0
310	20231123	143100	5711305	4955	4955	4955	4955	0
311	20231123	143000	5711305	4955	4955	4955	4955	0
312	20231123	142900	5711305	4955	4955	4955	4955	6
313	20231123	142800	5681575	4960	4960	4960	4960	0
314	20231123	142700	5681575	4960	4960	4960	4960	0
315	20231123	142600	5681575	4960	4960	4960	4960	0
316	20231123	142500	5681575	4960	4960	4960	4960	0
317	20231123	142400	5681575	4960	4960	4960	4960	0
318	20231123	142300	5681575	4960	4960	4960	4960	0
319	20231123	142200	5681575	4960	4960	4960	4960	0
320	20231123	142100	5681575	4960	4960	4960	4960	0
321	20231123	142000	5681575	4960	4960	4960	4960	0
322	20231123	141900	5681575	4960	4960	4960	4960	0
323	20231123	141800	5681575	4960	4960	4960	4960	0
324	20231123	141700	5681575	4960	4960	4960	4960	0
325	20231123	141600	5681575	4960	4960	4960	4960	0
326	20231123	141500	5681575	4960	4960	4960	4960	0
327	20231123	141400	5681575	4960	4960	4960	4960	0
328	20231123	141300	5681575	4960	4960	4960	4960	0
329	20231123	141200	5681575	4960	4960	4960	4960	0
330	20231123	141100	5681575	4960	4960	4960	4960	0
331	20231123	141000	5681575	4960	4960	4960	4960	0
332	20231123	140900	5681575	4960	4960	4960	4960	15
333	20231123	140800	5607175	4985	4985	4985	4985	0
334	20231123	140700	5607175	4985	4985	4985	4985	0
335	20231123	140600	5607175	4985	4985	4985	4985	0
336	20231123	140500	5607175	4985	4985	4985	4985	0
337	20231123	140400	5607175	4985	4985	4985	4985	0
338	20231123	140300	5607175	4985	4985	4985	4985	0
339	20231123	140200	5607175	4985	4985	4985	4985	0
340	20231123	140100	5607175	4985	4985	4985	4985	0
341	20231123	140000	5607175	4985	4985	4985	4985	0
342	20231123	135900	5607175	4985	4985	4985	4985	0
343	20231123	135800	5607175	4985	4985	4985	4985	0
344	20231123	135700	5607175	4985	4985	4985	4985	0
345	20231123	135600	5607175	4985	4985	4985	4985	0
346	20231123	135500	5607175	4985	4985	4985	4985	0
347	20231123	135400	5607175	4985	4985	4985	4985	0
348	20231123	135300	5607175	4985	4985	4985	4985	0
349	20231123	135200	5607175	4985	4985	4985	4985	0
350	20231123	135100	5607175	4985	4985	4985	4985	0
351	20231123	135000	5607175	4985	4985	4985	4985	0
352	20231123	134900	5607175	4985	4985	4985	4985	0
353	20231123	134800	5607175	4985	4985	4985	4985	0
354	20231123	134700	5607175	4985	4985	4985	4985	0
355	20231123	134600	5607175	4985	4985	4985	4985	0
356	20231123	134500	5607175	4985	4985	4985	4985	0
357	20231123	134400	5607175	4985	4985	4985	4985	0
358	20231123	134300	5607175	4985	4985	4985	4985	0
359	20231123	134200	5607175	4985	4985	4985	4985	0
360	20231123	134100	5607175	4985	4985	4985	4985	0
361	20231123	134000	5607175	4985	4985	4985	4985	4
362	20231123	133900	5587235	4990	4990	4990	4990	0
363	20231123	133800	5587235	4990	4990	4990	4990	0
364	20231123	133700	5587235	4990	4990	4990	4990	0
365	20231123	133600	5587235	4990	4990	4990	4990	0
366	20231123	133500	5587235	4990	4990	4990	4990	0
367	20231123	133400	5587235	4990	4990	4990	4990	0
368	20231123	133300	5587235	4990	4990	4990	4990	0
369	20231123	133200	5587235	4990	4990	4990	4990	0
370	20231123	133100	5587235	4990	4990	4990	4990	0
371	20231123	133000	5587235	4990	4990	4990	4990	0
372	20231123	132900	5587235	4990	4990	4990	4990	0
373	20231123	132800	5587235	4990	4990	4990	4990	0
374	20231123	132700	5587235	4990	4990	4990	4990	0
375	20231123	132600	5587235	4990	4990	4990	4990	0
376	20231123	132500	5587235	4990	4990	4990	4990	0
377	20231123	132400	5587235	4990	4985	4990	4985	150
378	20231123	132300	4838740	4990	4990	4990	4990	0
379	20231123	132200	4838740	4990	4990	4990	4990	0
380	20231123	132100	4838740	4990	4990	4990	4990	0
381	20231123	132000	4838740	4990	4990	4990	4990	0
382	20231123	131900	4838740	4990	4990	4990	4990	0
383	20231123	131800	4838740	4990	4990	4990	4990	0
384	20231123	131700	4838740	4990	4990	4990	4990	0
385	20231123	131600	4838740	4990	4990	4990	4990	0
386	20231123	131500	4838740	4990	4990	4990	4990	0
387	20231123	131400	4838740	4990	4990	4990	4990	0
388	20231123	131300	4838740	4990	4990	4990	4990	0
389	20231123	131200	4838740	4990	4990	4990	4990	0
390	20231123	131100	4838740	4990	4990	4990	4990	0
391	20231123	131000	4838740	4990	4990	4990	4990	0
392	20231123	130900	4838740	4990	4990	4990	4990	0
393	20231123	130800	4838740	4990	4990	4990	4990	0
394	20231123	130700	4838740	4990	4990	4990	4990	0
395	20231123	130600	4838740	4990	4990	4990	4990	0
396	20231123	130500	4838740	4990	4990	4990	4990	0
397	20231123	130400	4838740	4990	4990	4990	4990	0
398	20231123	130300	4838740	4990	4990	4990	4990	0
399	20231123	130200	4838740	4990	4990	4990	4990	0
400	20231123	130100	4838740	4990	4990	4990	4990	0
401	20231123	130000	4838740	4990	4990	4990	4990	0
402	20231123	125900	4838740	4990	4990	4990	4990	35
403	20231123	125800	4664090	4990	4990	4990	4990	0
404	20231123	125700	4664090	4990	4990	4990	4990	0
405	20231123	125600	4664090	4990	4990	4990	4990	0
406	20231123	125500	4664090	4990	4990	4990	4990	0
407	20231123	125400	4664090	4990	4990	4990	4990	0
408	20231123	125300	4664090	4990	4990	4990	4990	0
409	20231123	125200	4664090	4990	4990	4990	4990	0
410	20231123	125100	4664090	4990	4990	4990	4990	0
411	20231123	125000	4664090	4990	4990	4990	4990	0
412	20231123	124900	4664090	4990	4990	4990	4990	0
413	20231123	124800	4664090	4990	4990	4990	4990	0
414	20231123	124700	4664090	4990	4990	4990	4990	0
415	20231123	124600	4664090	4990	4990	4990	4990	0
416	20231123	124500	4664090	4990	4985	4990	4985	20
417	20231123	124400	4564320	4950	4950	4950	4950	0
418	20231123	124300	4564320	4950	4950	4950	4950	0
419	20231123	124200	4564320	4950	4950	4950	4950	0
420	20231123	124100	4564320	4950	4950	4950	4950	0
421	20231123	124000	4564320	4950	4950	4950	4950	0
422	20231123	123900	4564320	4950	4950	4950	4950	0
423	20231123	123800	4564320	4950	4950	4950	4950	0
424	20231123	123700	4564320	4950	4950	4950	4950	0
425	20231123	123600	4564320	4950	4950	4950	4950	0
426	20231123	123500	4564320	4950	4950	4950	4950	0
427	20231123	123400	4564320	4950	4950	4950	4950	0
428	20231123	123300	4564320	4950	4950	4950	4950	0
429	20231123	123200	4564320	4950	4950	4950	4950	0
430	20231123	123100	4564320	4950	4950	4950	4950	0
431	20231123	123000	4564320	4950	4950	4950	4950	0
432	20231123	122900	4564320	4950	4950	4950	4950	1
433	20231123	122800	4559370	4995	4995	4995	4995	0
434	20231123	122700	4559370	4995	4995	4995	4995	0
435	20231123	122600	4559370	4995	4995	4995	4995	0
436	20231123	122500	4559370	4995	4995	4995	4995	0
437	20231123	122400	4559370	4995	4995	4995	4995	0
438	20231123	122300	4559370	4995	4995	4995	4995	0
439	20231123	122200	4559370	4995	4995	4995	4995	0
440	20231123	122100	4559370	4995	4995	4995	4995	0
441	20231123	122000	4559370	4995	4990	4995	4990	100
442	20231123	121900	4060050	4995	4995	4995	4995	0
443	20231123	121800	4060050	4995	4995	4995	4995	0
444	20231123	121700	4060050	4995	4995	4995	4995	0
445	20231123	121600	4060050	4995	4995	4995	4995	0
446	20231123	121500	4060050	4995	4995	4995	4995	0
447	20231123	121400	4060050	4995	4995	4995	4995	0
448	20231123	121300	4060050	4995	4995	4995	4995	0
449	20231123	121200	4060050	4995	4995	4995	4995	0
450	20231123	121100	4060050	4995	4995	4995	4995	0
451	20231123	121000	4060050	4995	4995	4995	4995	0
452	20231123	120900	4060050	4995	4995	4995	4995	0
453	20231123	120800	4060050	4995	4995	4995	4995	0
454	20231123	120700	4060050	4995	4995	4995	4995	0
455	20231123	120600	4060050	4995	4995	4995	4995	0
456	20231123	120500	4060050	4995	4995	4995	4995	0
457	20231123	120400	4060050	4995	4995	4995	4995	0
458	20231123	120300	4060050	4995	4995	4995	4995	0
459	20231123	120200	4060050	4995	4995	4995	4995	0
460	20231123	120100	4060050	4995	4995	4995	4995	0
461	20231123	120000	4060050	4995	4995	4995	4995	0
462	20231123	115900	4060050	4995	4995	4995	4995	0
463	20231123	115800	4060050	4995	4995	4995	4995	0
464	20231123	115700	4060050	4995	4995	4995	4995	0
465	20231123	115600	4060050	4995	4995	4995	4995	0
466	20231123	115500	4060050	4995	4995	4995	4995	0
467	20231123	115400	4060050	4995	4995	4995	4995	0
468	20231123	115300	4060050	4995	4995	4995	4995	0
469	20231123	115200	4060050	4995	4995	4995	4995	0
470	20231123	115100	4060050	4995	4995	4995	4995	0
471	20231123	115000	4060050	4995	4995	4995	4995	0
472	20231123	114900	4060050	4995	4995	4995	4995	0
473	20231123	114800	4060050	4995	4995	4995	4995	0
474	20231123	114700	4060050	4995	4995	4995	4995	0
475	20231123	114600	4060050	4995	4995	4995	4995	0
476	20231123	114500	4060050	4995	4995	4995	4995	0
477	20231123	114400	4060050	4995	4995	4995	4995	0
478	20231123	114300	4060050	4995	4995	4995	4995	0
479	20231123	114200	4060050	4995	4995	4995	4995	0
480	20231123	114100	4060050	4995	4995	4995	4995	0
481	20231123	114000	4060050	4995	4995	4995	4995	0
482	20231123	113900	4060050	4995	4995	4995	4995	0
483	20231123	113800	4060050	4995	4995	4995	4995	0
484	20231123	113700	4060050	4995	4995	4995	4995	0
485	20231123	113600	4060050	4995	4995	4995	4995	0
486	20231123	113500	4060050	4995	4995	4995	4995	0
487	20231123	113400	4060050	4995	4995	4995	4995	0
488	20231123	113300	4060050	4995	4995	4995	4995	0
489	20231123	113200	4060050	4995	4995	4995	4995	0
490	20231123	113100	4060050	4995	4995	4995	4995	0
491	20231123	113000	4060050	4995	4995	4995	4995	0
492	20231123	112900	4060050	4995	4995	4995	4995	0
493	20231123	112800	4060050	4995	4995	4995	4995	0
494	20231123	112700	4060050	4995	4995	4995	4995	0
495	20231123	112600	4060050	4995	4995	4995	4995	0
496	20231123	112500	4060050	4995	4995	4995	4995	0
497	20231123	112400	4060050	4995	4995	4995	4995	0
498	20231123	112300	4060050	4995	4995	4995	4995	0
499	20231123	112200	4060050	4995	4995	4995	4995	0
500	20231123	112100	4060050	4995	4995	4995	4995	0
501	20231123	112000	4060050	4995	4995	4995	4995	0
502	20231123	111900	4060050	4995	4995	4995	4995	0
503	20231123	111800	4060050	4995	4995	4995	4995	0
504	20231123	111700	4060050	4995	4995	4995	4995	0
505	20231123	111600	4060050	4995	4995	4995	4995	0
506	20231123	111500	4060050	4995	4995	4995	4995	0
507	20231123	111400	4060050	4995	4995	4995	4995	40
508	20231123	111300	3860250	5000	5000	5000	5000	0
509	20231123	111200	3860250	5000	5000	5000	5000	0
510	20231123	111100	3860250	5000	5000	5000	5000	0
511	20231123	111000	3860250	5000	5000	5000	5000	0
512	20231123	110900	3860250	5000	5000	5000	5000	0
513	20231123	110800	3860250	5000	5000	5000	5000	40
514	20231123	110700	3660250	5000	5000	5000	5000	0
515	20231123	110600	3660250	5000	5000	5000	5000	0
516	20231123	110500	3660250	5000	5000	5000	5000	0
517	20231123	110400	3660250	5000	5000	5000	5000	0
518	20231123	110300	3660250	5000	5000	5000	5000	0
519	20231123	110200	3660250	5000	5000	5000	5000	2
520	20231123	110100	3650250	5000	5000	5000	5000	0
521	20231123	110000	3650250	5000	5000	5000	5000	0
522	20231123	105900	3650250	5000	5010	5010	5000	4
523	20231123	105800	3630230	5040	5040	5040	5040	0
524	20231123	105700	3630230	5040	4980	5040	4980	76
525	20231123	105600	3250320	4950	4950	4950	4950	0
526	20231123	105500	3250320	4950	4950	4950	4950	10
527	20231123	105400	3200820	4980	4980	4980	4980	0
528	20231123	105300	3200820	4980	4980	4980	4980	0
529	20231123	105200	3200820	4980	4980	4980	4980	0
530	20231123	105100	3200820	4980	4980	4980	4980	0
531	20231123	105000	3200820	4980	4965	4980	4965	10
532	20231123	104900	3151100	4940	4940	4940	4940	0
533	20231123	104800	3151100	4940	4940	4940	4940	300
534	20231123	104700	1669100	4935	4935	4935	4935	0
535	20231123	104600	1669100	4935	4935	4935	4935	0
536	20231123	104500	1669100	4935	4935	4935	4935	0
537	20231123	104400	1669100	4935	4935	4935	4935	0
538	20231123	104300	1669100	4935	4935	4935	4935	0
539	20231123	104200	1669100	4935	4935	4935	4935	0
540	20231123	104100	1669100	4935	4935	4935	4935	0
541	20231123	104000	1669100	4935	4935	4935	4935	0
542	20231123	103900	1669100	4935	4935	4935	4935	0
543	20231123	103800	1669100	4935	4935	4935	4935	0
544	20231123	103700	1669100	4935	4935	4935	4935	0
545	20231123	103600	1669100	4935	4935	4935	4935	0
546	20231123	103500	1669100	4935	4935	4935	4935	0
547	20231123	103400	1669100	4935	4935	4935	4935	11
548	20231123	103300	1614815	4940	4940	4940	4940	0
549	20231123	103200	1614815	4940	4940	4940	4940	0
550	20231123	103100	1614815	4940	4940	4940	4940	0
551	20231123	103000	1614815	4940	4940	4940	4940	0
552	20231123	102900	1614815	4940	4940	4940	4940	0
553	20231123	102800	1614815	4940	4940	4940	4940	0
554	20231123	102700	1614815	4940	4940	4940	4940	0
555	20231123	102600	1614815	4940	4940	4940	4940	0
556	20231123	102500	1614815	4940	4940	4940	4940	0
557	20231123	102400	1614815	4940	4940	4940	4940	0
558	20231123	102300	1614815	4940	4940	4940	4940	0
559	20231123	102200	1614815	4940	4940	4940	4940	0
560	20231123	102100	1614815	4940	4940	4940	4940	0
561	20231123	102000	1614815	4940	4940	4940	4940	0
562	20231123	101900	1614815	4940	4940	4940	4940	0
563	20231123	101800	1614815	4940	4940	4940	4940	0
564	20231123	101700	1614815	4940	4940	4940	4940	0
565	20231123	101600	1614815	4940	4940	4940	4940	0
566	20231123	101500	1614815	4940	4940	4940	4940	0
567	20231123	101400	1614815	4940	4940	4940	4940	0
568	20231123	101300	1614815	4940	4940	4940	4940	0
569	20231123	101200	1614815	4940	4940	4940	4940	0
570	20231123	101100	1614815	4940	4940	4940	4940	0
571	20231123	101000	1614815	4940	4940	4940	4940	0
572	20231123	100900	1614815	4940	4940	4940	4940	0
573	20231123	100800	1614815	4940	4940	4940	4940	0
574	20231123	100700	1614815	4940	4940	4940	4940	0
575	20231123	100600	1614815	4940	4940	4940	4940	0
576	20231123	100500	1614815	4940	4940	4940	4940	0
577	20231123	100400	1614815	4940	4940	4940	4940	0
578	20231123	100300	1614815	4940	4940	4940	4940	0
579	20231123	100200	1614815	4940	4940	4940	4940	0
580	20231123	100100	1614815	4940	4940	4940	4940	0
581	20231123	100000	1614815	4940	4940	4940	4940	0
582	20231123	095900	1614815	4940	4940	4940	4940	0
583	20231123	095800	1614815	4940	4940	4940	4940	0
584	20231123	095700	1614815	4940	4940	4940	4940	0
585	20231123	095600	1614815	4940	4940	4940	4940	0
586	20231123	095500	1614815	4940	4940	4940	4940	0
587	20231123	095400	1614815	4940	4940	4940	4940	0
588	20231123	095300	1614815	4940	4940	4940	4940	0
589	20231123	095200	1614815	4940	4940	4940	4940	0
590	20231123	095100	1614815	4940	4940	4940	4940	0
591	20231123	095000	1614815	4940	4940	4940	4940	0
592	20231123	094900	1614815	4940	4940	4940	4940	0
593	20231123	094800	1614815	4940	4940	4940	4940	0
594	20231123	094700	1614815	4940	4940	4940	4940	0
595	20231123	094600	1614815	4940	4940	4940	4940	0
596	20231123	094500	1614815	4940	4940	4940	4940	0
597	20231123	094400	1614815	4940	4940	4940	4940	0
598	20231123	094300	1614815	4940	4940	4940	4940	0
599	20231123	094200	1614815	4940	4940	4940	4940	0
600	20231123	094100	1614815	4940	4940	4940	4940	0
601	20231123	094000	1614815	4940	4940	4940	4940	0
602	20231123	093900	1614815	4940	4940	4940	4940	0
603	20231123	093800	1614815	4940	4940	4940	4940	0
604	20231123	093700	1614815	4940	4940	4940	4940	0
605	20231123	093600	1614815	4940	4940	4940	4940	101
606	20231123	093500	1115875	4940	4940	4940	4940	0
607	20231123	093400	1115875	4940	4940	4940	4940	0
608	20231123	093300	1115875	4940	4940	4940	4940	0
609	20231123	093200	1115875	4940	4940	4940	4940	0
610	20231123	093100	1115875	4940	4940	4940	4940	102
611	20231123	093000	611995	4940	4940	4940	4940	0
612	20231123	092900	611995	4940	4940	4940	4940	11
613	20231123	092800	557655	4935	4935	4935	4935	0
614	20231123	092700	557655	4935	4935	4935	4935	0
615	20231123	092600	557655	4935	4935	4935	4935	0
616	20231123	092500	557655	4935	4935	4935	4935	0
617	20231123	092400	557655	4935	4935	4935	4935	0
618	20231123	092300	557655	4935	4935	4935	4935	0
619	20231123	092200	557655	4935	4935	4935	4935	0
620	20231123	092100	557655	4935	4935	4935	4935	0
621	20231123	092000	557655	4935	4935	4935	4935	0
622	20231123	091900	557655	4935	4935	4935	4935	0
623	20231123	091800	557655	4935	4935	4935	4935	0
624	20231123	091700	557655	4935	4935	4935	4935	0
625	20231123	091600	557655	4935	4935	4935	4935	0
626	20231123	091500	557655	4935	4935	4935	4935	0
627	20231123	091400	557655	4935	4935	4935	4935	0
628	20231123	091300	557655	4935	4935	4935	4935	0
629	20231123	091200	557655	4935	4935	4935	4935	0
630	20231123	091100	557655	4935	4935	4935	4935	0
631	20231123	091000	557655	4935	4935	4935	4935	0
632	20231123	090900	557655	4935	4935	4935	4935	0
633	20231123	090800	557655	4935	4935	4935	4935	0
634	20231123	090700	557655	4935	4935	4935	4935	0
635	20231123	090600	557655	4935	4935	4935	4935	2
636	20231123	090500	547785	4935	4935	4935	4935	0
637	20231123	090400	547785	4935	4935	4935	4935	72
638	20231123	090300	192465	4935	4935	4935	4935	0
639	20231123	090200	192465	4935	4935	4935	4935	0
640	20231123	090100	192465	4935	4935	4935	4935	0
641	20231123	090000	192465	4935	4935	4935	4935	39