KissMeData/004590/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	184200	53458720	3960	3960	3960	3960	264
3	20231117	184100	53458720	3960	3960	3960	3960	0
4	20231117	184000	53458720	3960	3960	3960	3960	0
5	20231117	183900	53458720	3960	3960	3960	3960	0
6	20231117	183800	53458720	3960	3960	3960	3960	0
7	20231117	183700	53458720	3960	3960	3960	3960	0
8	20231117	183600	53458720	3960	3960	3960	3960	0
9	20231117	183500	53458720	3960	3960	3960	3960	0
10	20231117	183400	53458720	3960	3960	3960	3960	0
11	20231117	183300	53458720	3960	3960	3960	3960	0
12	20231117	183200	53458720	3960	3960	3960	3960	0
13	20231117	183100	53458720	3960	3960	3960	3960	0
14	20231117	183000	53458720	3960	3960	3960	3960	0
15	20231117	182900	53458720	3960	3960	3960	3960	0
16	20231117	182800	53458720	3960	3960	3960	3960	0
17	20231117	182700	53458720	3960	3960	3960	3960	0
18	20231117	182600	53458720	3960	3960	3960	3960	0
19	20231117	182500	53458720	3960	3960	3960	3960	0
20	20231117	182400	53458720	3960	3960	3960	3960	0
21	20231117	182300	53458720	3960	3960	3960	3960	0
22	20231117	182200	53458720	3960	3960	3960	3960	0
23	20231117	182100	53458720	3960	3960	3960	3960	0
24	20231117	182000	53458720	3960	3960	3960	3960	0
25	20231117	181900	53458720	3960	3960	3960	3960	0
26	20231117	181800	53458720	3960	3960	3960	3960	0
27	20231117	181700	53458720	3960	3960	3960	3960	0
28	20231117	181600	53458720	3960	3960	3960	3960	0
29	20231117	181500	53458720	3960	3960	3960	3960	0
30	20231117	181400	53458720	3960	3960	3960	3960	0
31	20231117	181300	53458720	3960	3960	3960	3960	0
32	20231117	181200	53458720	3960	3960	3960	3960	264
33	20231117	181100	53458720	3960	3960	3960	3960	0
34	20231117	181000	53458720	3960	3960	3960	3960	0
35	20231117	180900	53458720	3960	3960	3960	3960	0
36	20231117	180800	53458720	3960	3960	3960	3960	0
37	20231117	180700	53458720	3960	3960	3960	3960	0
38	20231117	180600	53458720	3960	3960	3960	3960	0
39	20231117	180500	53458720	3960	3960	3960	3960	0
40	20231117	180400	53458720	3960	3960	3960	3960	0
41	20231117	180300	53458720	3960	3960	3960	3960	0
42	20231117	180200	53458720	3960	3960	3960	3960	0
43	20231117	180100	53458720	3960	3960	3960	3960	0
44	20231117	180000	53458720	3960	3960	3960	3960	0
45	20231117	175900	53458720	3960	3960	3960	3960	0
46	20231117	175800	53458720	3960	3960	3960	3960	0
47	20231117	175700	53458720	3960	3960	3960	3960	0
48	20231117	175600	53458720	3960	3960	3960	3960	0
49	20231117	175500	53458720	3960	3960	3960	3960	0
50	20231117	175400	53458720	3960	3960	3960	3960	0
51	20231117	175300	53458720	3960	3960	3960	3960	0
52	20231117	175200	53458720	3960	3960	3960	3960	0
53	20231117	175100	53458720	3960	3960	3960	3960	0
54	20231117	175000	53458720	3960	3960	3960	3960	0
55	20231117	174900	53458720	3960	3960	3960	3960	0
56	20231117	174800	53458720	3960	3960	3960	3960	0
57	20231117	174700	53458720	3960	3960	3960	3960	0
58	20231117	174600	53458720	3960	3960	3960	3960	0
59	20231117	174500	53458720	3960	3960	3960	3960	0
60	20231117	174400	53458720	3960	3960	3960	3960	0
61	20231117	174300	53458720	3960	3960	3960	3960	0
62	20231117	174200	53458720	3960	3960	3960	3960	264
63	20231117	174100	53458720	3960	3960	3960	3960	0
64	20231117	174000	53458720	3960	3960	3960	3960	0
65	20231117	173900	53458720	3960	3960	3960	3960	0
66	20231117	173800	53458720	3960	3960	3960	3960	0
67	20231117	173700	53458720	3960	3960	3960	3960	0
68	20231117	173600	53458720	3960	3960	3960	3960	0
69	20231117	173500	53458720	3960	3960	3960	3960	0
70	20231117	173400	53458720	3960	3960	3960	3960	0
71	20231117	173300	53458720	3960	3960	3960	3960	0
72	20231117	173200	53458720	3960	3960	3960	3960	0
73	20231117	173100	53458720	3960	3960	3960	3960	0
74	20231117	173000	53458720	3960	3960	3960	3960	0
75	20231117	172900	53458720	3960	3960	3960	3960	0
76	20231117	172800	53458720	3960	3960	3960	3960	0
77	20231117	172700	53458720	3960	3960	3960	3960	0
78	20231117	172600	53458720	3960	3960	3960	3960	0
79	20231117	172500	53458720	3960	3960	3960	3960	0
80	20231117	172400	53458720	3960	3960	3960	3960	0
81	20231117	172300	53458720	3960	3960	3960	3960	0
82	20231117	172200	53458720	3960	3960	3960	3960	0
83	20231117	172100	53458720	3960	3960	3960	3960	0
84	20231117	172000	53458720	3960	3960	3960	3960	0
85	20231117	171900	53458720	3960	3960	3960	3960	0
86	20231117	171800	53458720	3960	3960	3960	3960	0
87	20231117	171700	53458720	3960	3960	3960	3960	0
88	20231117	171600	53458720	3960	3960	3960	3960	0
89	20231117	171500	53458720	3960	3960	3960	3960	0
90	20231117	171400	53458720	3960	3960	3960	3960	0
91	20231117	171300	53458720	3960	3960	3960	3960	0
92	20231117	171200	53458720	3960	3960	3960	3960	264
93	20231117	171100	53458720	3960	3960	3960	3960	0
94	20231117	171000	53458720	3960	3960	3960	3960	0
95	20231117	170900	53458720	3960	3960	3960	3960	0
96	20231117	170800	53458720	3960	3960	3960	3960	0
97	20231117	170700	53458720	3960	3960	3960	3960	0
98	20231117	170600	53458720	3960	3960	3960	3960	0
99	20231117	170500	53458720	3960	3960	3960	3960	0
100	20231117	170400	53458720	3960	3960	3960	3960	0
101	20231117	170300	53458720	3960	3960	3960	3960	0
102	20231117	170200	53458720	3960	3960	3960	3960	0
103	20231117	170100	53458720	3960	3960	3960	3960	0
104	20231117	170000	53458720	3960	3960	3960	3960	0
105	20231117	165900	53458720	3960	3960	3960	3960	0
106	20231117	165800	53458720	3960	3960	3960	3960	0
107	20231117	165700	53458720	3960	3960	3960	3960	0
108	20231117	165600	53458720	3960	3960	3960	3960	0
109	20231117	165500	53458720	3960	3960	3960	3960	0
110	20231117	165400	53458720	3960	3960	3960	3960	0
111	20231117	165300	53458720	3960	3960	3960	3960	0
112	20231117	165200	53458720	3960	3960	3960	3960	0
113	20231117	165100	53458720	3960	3960	3960	3960	0
114	20231117	165000	53458720	3960	3960	3960	3960	0
115	20231117	164900	53458720	3960	3960	3960	3960	0
116	20231117	164800	53458720	3960	3960	3960	3960	0
117	20231117	164700	53458720	3960	3960	3960	3960	0
118	20231117	164600	53458720	3960	3960	3960	3960	0
119	20231117	164500	53458720	3960	3960	3960	3960	0
120	20231117	164400	53458720	3960	3960	3960	3960	0
121	20231117	164300	53458720	3960	3960	3960	3960	0
122	20231117	164200	53458720	3960	3960	3960	3960	264
123	20231117	164100	53458720	3960	3960	3960	3960	0
124	20231117	164000	53458720	3960	3960	3960	3960	0
125	20231117	163900	53458720	3960	3960	3960	3960	0
126	20231117	163800	53458720	3960	3960	3960	3960	0
127	20231117	163700	53458720	3960	3960	3960	3960	0
128	20231117	163600	53458720	3960	3960	3960	3960	0
129	20231117	163500	53458720	3960	3960	3960	3960	0
130	20231117	163400	53458720	3960	3960	3960	3960	0
131	20231117	163300	53458720	3960	3960	3960	3960	0
132	20231117	163200	53458720	3960	3960	3960	3960	0
133	20231117	163100	53458720	3960	3960	3960	3960	0
134	20231117	163000	53458720	3960	3960	3960	3960	0
135	20231117	162900	53458720	3960	3960	3960	3960	0
136	20231117	162800	53458720	3960	3960	3960	3960	0
137	20231117	162700	53458720	3960	3960	3960	3960	0
138	20231117	162600	53458720	3960	3960	3960	3960	0
139	20231117	162500	53458720	3960	3960	3960	3960	0
140	20231117	162400	53458720	3960	3960	3960	3960	0
141	20231117	162300	53458720	3960	3960	3960	3960	0
142	20231117	162200	53458720	3960	3960	3960	3960	0
143	20231117	162100	53458720	3960	3960	3960	3960	0
144	20231117	162000	53458720	3960	3960	3960	3960	0
145	20231117	161900	53458720	3960	3960	3960	3960	0
146	20231117	161800	53458720	3960	3960	3960	3960	0
147	20231117	161700	53458720	3960	3960	3960	3960	0
148	20231117	161600	53458720	3960	3960	3960	3960	0
149	20231117	161500	53458720	3960	3960	3960	3960	0
150	20231117	161400	53458720	3960	3960	3960	3960	0
151	20231117	161300	53458720	3960	3960	3960	3960	0
152	20231117	161200	53458720	3960	3960	3960	3960	264
153	20231117	161100	53458720	3960	3960	3960	3960	0
154	20231117	161000	53458720	3960	3960	3960	3960	0
155	20231117	160900	53458720	3960	3960	3960	3960	0
156	20231117	160800	53458720	3960	3960	3960	3960	0
157	20231117	160700	53458720	3960	3960	3960	3960	0
158	20231117	160600	53458720	3960	3960	3960	3960	0
159	20231117	160500	53458720	3960	3960	3960	3960	0
160	20231117	160400	53458720	3960	3960	3960	3960	0
161	20231117	160300	53458720	3960	3960	3960	3960	0
162	20231117	160200	53458720	3960	3960	3960	3960	0
163	20231117	160100	53458720	3960	3960	3960	3960	0
164	20231117	160000	53458720	3960	3960	3960	3960	0
165	20231117	155900	53458720	3960	3960	3960	3960	0
166	20231117	155800	53458720	3960	3960	3960	3960	0
167	20231117	155700	53458720	3960	3960	3960	3960	0
168	20231117	155600	53458720	3960	3960	3960	3960	0
169	20231117	155500	53458720	3960	3960	3960	3960	0
170	20231117	155400	53458720	3960	3960	3960	3960	0
171	20231117	155300	53458720	3960	3960	3960	3960	0
172	20231117	155200	53458720	3960	3960	3960	3960	0
173	20231117	155100	53458720	3960	3960	3960	3960	0
174	20231117	155000	53458720	3960	3960	3960	3960	0
175	20231117	154900	53458720	3960	3960	3960	3960	0
176	20231117	154800	53458720	3960	3960	3960	3960	0
177	20231117	154700	53458720	3960	3960	3960	3960	0
178	20231117	154600	53458720	3960	3960	3960	3960	0
179	20231117	154500	53458720	3960	3960	3960	3960	0
180	20231117	154400	53458720	3960	3960	3960	3960	0
181	20231117	154300	53458720	3960	3960	3960	3960	0
182	20231117	154200	53458720	3960	3960	3960	3960	264
183	20231117	154100	53458720	3960	3960	3960	3960	0
184	20231117	154000	53458720	3960	3960	3960	3960	0
185	20231117	153900	53458720	3960	3960	3960	3960	0
186	20231117	153800	53458720	3960	3960	3960	3960	0
187	20231117	153700	53458720	3960	3960	3960	3960	0
188	20231117	153600	53458720	3960	3960	3960	3960	0
189	20231117	153500	53458720	3960	3960	3960	3960	0
190	20231117	153400	53458720	3960	3960	3960	3960	0
191	20231117	153300	53458720	3960	3960	3960	3960	0
192	20231117	153200	53458720	3960	3960	3960	3960	0
193	20231117	153100	53458720	3960	3960	3960	3960	0
194	20231117	153000	53458720	3960	3960	3960	3960	264
195	20231117	152900	52413280	3960	3960	3960	3960	0
196	20231117	152800	52413280	3960	3960	3960	3960	0
197	20231117	152700	52413280	3960	3960	3960	3960	0
198	20231117	152600	52413280	3960	3960	3960	3960	0
199	20231117	152500	52413280	3960	3960	3960	3960	0
200	20231117	152400	52413280	3960	3960	3960	3960	0
201	20231117	152300	52413280	3960	3960	3960	3960	0
202	20231117	152200	52413280	3960	3960	3960	3960	0
203	20231117	152100	52413280	3960	3960	3960	3960	0
204	20231117	152000	52413280	3960	3960	3960	3960	0
205	20231117	151900	52413280	3960	3960	3960	3960	0
206	20231117	151800	52413280	3960	3950	3960	3945	70
207	20231117	151700	52136820	3950	3945	3950	3945	259
208	20231117	151600	51114520	3950	3950	3950	3950	0
209	20231117	151500	51114520	3950	3950	3950	3945	7
210	20231117	151400	51086875	3950	3950	3950	3950	0
211	20231117	151300	51086875	3950	3950	3950	3950	0
212	20231117	151200	51086875	3950	3950	3950	3950	5
213	20231117	151100	51067125	3950	3950	3950	3950	0
214	20231117	151000	51067125	3950	3945	3950	3945	46
215	20231117	150900	50885625	3945	3945	3945	3945	0
216	20231117	150800	50885625	3945	3945	3945	3945	10
217	20231117	150700	50846175	3945	3945	3945	3945	0
218	20231117	150600	50846175	3945	3945	3945	3945	10
219	20231117	150500	50806725	3950	3950	3950	3950	0
220	20231117	150400	50806725	3950	3940	3950	3940	11
221	20231117	150300	50763375	3950	3950	3950	3950	3
222	20231117	150200	50751525	3950	3950	3950	3950	6
223	20231117	150100	50727825	3950	3945	3950	3945	41
224	20231117	150000	50566075	3945	3945	3945	3945	73
225	20231117	145900	50278090	3945	3940	3945	3940	41
226	20231117	145800	50116350	3945	3940	3945	3940	1006
227	20231117	145700	46152680	3945	3950	3950	3945	1342
228	20231117	145600	40856520	3965	3965	3965	3965	0
229	20231117	145500	40856520	3965	3965	3965	3965	1
230	20231117	145400	40852555	3965	3965	3965	3965	0
231	20231117	145300	40852555	3965	3965	3965	3965	0
232	20231117	145200	40852555	3965	3965	3965	3965	1
233	20231117	145100	40848590	3950	3950	3950	3950	0
234	20231117	145000	40848590	3950	3950	3950	3950	0
235	20231117	144900	40848590	3950	3950	3950	3950	21
236	20231117	144800	40765640	3960	3960	3960	3960	0
237	20231117	144700	40765640	3960	3960	3960	3960	5
238	20231117	144600	40745840	3960	3960	3965	3960	12
239	20231117	144500	40698285	3960	3960	3960	3960	0
240	20231117	144400	40698285	3960	3960	3960	3960	0
241	20231117	144300	40698285	3960	3960	3960	3960	0
242	20231117	144200	40698285	3960	3960	3960	3960	0
243	20231117	144100	40698285	3960	3960	3960	3960	0
244	20231117	144000	40698285	3960	3960	3960	3960	0
245	20231117	143900	40698285	3960	3960	3960	3960	1
246	20231117	143800	40694325	3965	3965	3965	3965	0
247	20231117	143700	40694325	3965	3965	3965	3965	0
248	20231117	143600	40694325	3965	3965	3965	3965	0
249	20231117	143500	40694325	3965	3965	3965	3965	1
250	20231117	143400	40690360	3960	3960	3960	3960	0
251	20231117	143300	40690360	3960	3960	3960	3960	5
252	20231117	143200	40670560	3960	3960	3960	3960	60
253	20231117	143100	40432960	3960	3960	3960	3960	0
254	20231117	143000	40432960	3960	3960	3960	3960	0
255	20231117	142900	40432960	3960	3960	3960	3960	0
256	20231117	142800	40432960	3960	3960	3960	3960	0
257	20231117	142700	40432960	3960	3960	3960	3960	0
258	20231117	142600	40432960	3960	3960	3960	3960	7
259	20231117	142500	40405240	3960	3960	3960	3960	2
260	20231117	142400	40397320	3965	3965	3965	3965	0
261	20231117	142300	40397320	3965	3965	3965	3965	0
262	20231117	142200	40397320	3965	3965	3965	3965	0
263	20231117	142100	40397320	3965	3965	3965	3965	1
264	20231117	142000	40393355	3955	3955	3955	3955	200
265	20231117	141900	39602355	3955	3955	3955	3955	0
266	20231117	141800	39602355	3955	3955	3955	3955	0
267	20231117	141700	39602355	3955	3955	3955	3955	0
268	20231117	141600	39602355	3955	3955	3955	3955	0
269	20231117	141500	39602355	3955	3955	3955	3955	0
270	20231117	141400	39602355	3955	3955	3955	3955	0
271	20231117	141300	39602355	3955	3955	3955	3955	0
272	20231117	141200	39602355	3955	3955	3955	3955	28
273	20231117	141100	39491615	3955	3955	3955	3955	0
274	20231117	141000	39491615	3955	3955	3955	3955	0
275	20231117	140900	39491615	3955	3955	3955	3955	0
276	20231117	140800	39491615	3955	3955	3955	3955	0
277	20231117	140700	39491615	3955	3955	3955	3955	0
278	20231117	140600	39491615	3955	3955	3955	3955	0
279	20231117	140500	39491615	3955	3955	3955	3955	0
280	20231117	140400	39491615	3955	3955	3955	3955	0
281	20231117	140300	39491615	3955	3955	3955	3955	0
282	20231117	140200	39491615	3955	3955	3955	3955	0
283	20231117	140100	39491615	3955	3955	3955	3955	4
284	20231117	140000	39475795	3955	3950	3955	3950	381
285	20231117	135900	37969350	3950	3965	3965	3950	1944
286	20231117	135800	30282415	3965	3965	3965	3965	0
287	20231117	135700	30282415	3965	3965	3965	3965	0
288	20231117	135600	30282415	3965	3965	3965	3965	50
289	20231117	135500	30084165	3965	3965	3965	3965	0
290	20231117	135400	30084165	3965	3965	3965	3965	0
291	20231117	135300	30084165	3965	3965	3965	3965	0
292	20231117	135200	30084165	3965	3965	3965	3965	0
293	20231117	135100	30084165	3965	3965	3965	3965	0
294	20231117	135000	30084165	3965	3965	3965	3965	0
295	20231117	134900	30084165	3965	3965	3965	3965	0
296	20231117	134800	30084165	3965	3965	3965	3965	0
297	20231117	134700	30084165	3965	3965	3965	3965	0
298	20231117	134600	30084165	3965	3965	3965	3965	0
299	20231117	134500	30084165	3965	3965	3965	3965	0
300	20231117	134400	30084165	3965	3965	3965	3965	0
301	20231117	134300	30084165	3965	3965	3965	3965	0
302	20231117	134200	30084165	3965	3965	3965	3965	0
303	20231117	134100	30084165	3965	3965	3965	3965	0
304	20231117	134000	30084165	3965	3965	3965	3965	0
305	20231117	133900	30084165	3965	3965	3965	3965	2
306	20231117	133800	30076235	3970	3970	3970	3970	9
307	20231117	133700	30040505	3970	3970	3970	3970	0
308	20231117	133600	30040505	3970	3970	3970	3970	0
309	20231117	133500	30040505	3970	3970	3970	3970	0
310	20231117	133400	30040505	3970	3970	3970	3970	0
311	20231117	133300	30040505	3970	3970	3970	3970	0
312	20231117	133200	30040505	3970	3970	3970	3970	0
313	20231117	133100	30040505	3970	3970	3970	3970	100
314	20231117	133000	29643505	3960	3960	3960	3960	0
315	20231117	132900	29643505	3960	3960	3960	3960	0
316	20231117	132800	29643505	3960	3960	3960	3960	0
317	20231117	132700	29643505	3960	3960	3960	3960	0
318	20231117	132600	29643505	3960	3960	3960	3960	0
319	20231117	132500	29643505	3960	3960	3960	3960	0
320	20231117	132400	29643505	3960	3960	3960	3960	0
321	20231117	132300	29643505	3960	3960	3960	3960	0
322	20231117	132200	29643505	3960	3965	3965	3960	2
323	20231117	132100	29635580	3965	3965	3965	3965	0
324	20231117	132000	29635580	3965	3965	3965	3965	10
325	20231117	131900	29595930	3975	3975	3975	3975	0
326	20231117	131800	29595930	3975	3975	3975	3975	0
327	20231117	131700	29595930	3975	3975	3975	3975	0
328	20231117	131600	29595930	3975	3975	3975	3975	0
329	20231117	131500	29595930	3975	3975	3975	3975	0
330	20231117	131400	29595930	3975	3975	3975	3975	0
331	20231117	131300	29595930	3975	3975	3975	3975	0
332	20231117	131200	29595930	3975	3975	3975	3975	0
333	20231117	131100	29595930	3975	3975	3975	3975	0
334	20231117	131000	29595930	3975	3975	3975	3975	0
335	20231117	130900	29595930	3975	3975	3975	3975	0
336	20231117	130800	29595930	3975	3975	3975	3975	0
337	20231117	130700	29595930	3975	3975	3975	3975	0
338	20231117	130600	29595930	3975	3975	3975	3975	0
339	20231117	130500	29595930	3975	3975	3975	3975	0
340	20231117	130400	29595930	3975	3975	3975	3975	0
341	20231117	130300	29595930	3975	3975	3975	3975	0
342	20231117	130200	29595930	3975	3975	3975	3975	0
343	20231117	130100	29595930	3975	3975	3975	3975	0
344	20231117	130000	29595930	3975	3975	3975	3975	0
345	20231117	125900	29595930	3975	3975	3975	3975	0
346	20231117	125800	29595930	3975	3975	3975	3975	0
347	20231117	125700	29595930	3975	3975	3975	3975	251
348	20231117	125600	28598205	3975	3975	3975	3975	0
349	20231117	125500	28598205	3975	3975	3975	3975	0
350	20231117	125400	28598205	3975	3975	3975	3975	5
351	20231117	125300	28578330	3975	3975	3975	3975	0
352	20231117	125200	28578330	3975	3975	3975	3975	0
353	20231117	125100	28578330	3975	3975	3975	3975	0
354	20231117	125000	28578330	3975	3975	3975	3975	0
355	20231117	124900	28578330	3975	3975	3975	3975	0
356	20231117	124800	28578330	3975	3975	3975	3975	0
357	20231117	124700	28578330	3975	3975	3975	3975	0
358	20231117	124600	28578330	3975	3975	3975	3975	0
359	20231117	124500	28578330	3975	3975	3975	3975	10
360	20231117	124400	28538580	3975	3975	3975	3975	0
361	20231117	124300	28538580	3975	3975	3975	3975	0
362	20231117	124200	28538580	3975	3975	3975	3975	0
363	20231117	124100	28538580	3975	3975	3975	3975	0
364	20231117	124000	28538580	3975	3975	3975	3975	0
365	20231117	123900	28538580	3975	3975	3975	3975	0
366	20231117	123800	28538580	3975	3975	3975	3975	0
367	20231117	123700	28538580	3975	3975	3975	3975	0
368	20231117	123600	28538580	3975	3975	3975	3975	0
369	20231117	123500	28538580	3975	3975	3975	3975	0
370	20231117	123400	28538580	3975	3975	3975	3975	1
371	20231117	123300	28534605	3975	3975	3975	3975	0
372	20231117	123200	28534605	3975	3965	3975	3965	45
373	20231117	123100	28356110	3965	3965	3965	3965	8
374	20231117	123000	28324390	3965	3965	3965	3965	1
375	20231117	122900	28320425	3965	3965	3965	3965	0
376	20231117	122800	28320425	3965	3965	3965	3965	1
377	20231117	122700	28316460	3960	3960	3960	3960	7
378	20231117	122600	28288740	3955	3955	3955	3955	0
379	20231117	122500	28288740	3955	3955	3955	3955	0
380	20231117	122400	28288740	3955	3955	3955	3955	0
381	20231117	122300	28288740	3955	3955	3955	3955	0
382	20231117	122200	28288740	3955	3955	3955	3955	0
383	20231117	122100	28288740	3955	3955	3955	3955	1
384	20231117	122000	28284785	3955	3955	3955	3955	0
385	20231117	121900	28284785	3955	3955	3955	3955	0
386	20231117	121800	28284785	3955	3955	3955	3955	0
387	20231117	121700	28284785	3955	3955	3955	3955	0
388	20231117	121600	28284785	3955	3955	3955	3955	0
389	20231117	121500	28284785	3955	3955	3955	3955	8
390	20231117	121400	28253145	3965	3965	3965	3965	0
391	20231117	121300	28253145	3965	3965	3965	3965	0
392	20231117	121200	28253145	3965	3965	3965	3965	0
393	20231117	121100	28253145	3965	3965	3965	3965	0
394	20231117	121000	28253145	3965	3965	3965	3965	2
395	20231117	120900	28245215	3950	3950	3950	3950	0
396	20231117	120800	28245215	3950	3950	3950	3950	0
397	20231117	120700	28245215	3950	3950	3950	3950	0
398	20231117	120600	28245215	3950	3950	3950	3950	0
399	20231117	120500	28245215	3950	3950	3950	3950	200
400	20231117	120400	27455215	3950	3960	3960	3950	119
401	20231117	120300	26984175	3965	3965	3965	3965	0
402	20231117	120200	26984175	3965	3965	3965	3965	0
403	20231117	120100	26984175	3965	3965	3965	3965	0
404	20231117	120000	26984175	3965	3965	3965	3965	0
405	20231117	115900	26984175	3965	3965	3965	3965	0
406	20231117	115800	26984175	3965	3965	3965	3965	0
407	20231117	115700	26984175	3965	3965	3965	3965	0
408	20231117	115600	26984175	3965	3965	3965	3965	0
409	20231117	115500	26984175	3965	3965	3965	3965	50
410	20231117	115400	26785925	3965	3960	3965	3960	151
411	20231117	115300	26187465	3950	3950	3950	3950	0
412	20231117	115200	26187465	3950	3950	3950	3950	0
413	20231117	115100	26187465	3950	3950	3950	3950	0
414	20231117	115000	26187465	3950	3955	3955	3950	36
415	20231117	114900	26045180	3960	3960	3960	3960	0
416	20231117	114800	26045180	3960	3960	3960	3960	0
417	20231117	114700	26045180	3960	3960	3960	3960	0
418	20231117	114600	26045180	3960	3960	3960	3960	0
419	20231117	114500	26045180	3960	3960	3960	3960	0
420	20231117	114400	26045180	3960	3960	3960	3960	0
421	20231117	114300	26045180	3960	3960	3960	3960	7
422	20231117	114200	26017460	3960	3960	3960	3960	0
423	20231117	114100	26017460	3960	3960	3960	3960	0
424	20231117	114000	26017460	3960	3960	3960	3960	0
425	20231117	113900	26017460	3960	3960	3960	3960	0
426	20231117	113800	26017460	3960	3960	3960	3960	0
427	20231117	113700	26017460	3960	3960	3960	3960	0
428	20231117	113600	26017460	3960	3960	3960	3960	2
429	20231117	113500	26009540	3960	3960	3960	3960	7
430	20231117	113400	25981820	3950	3955	3955	3950	36
431	20231117	113300	25839470	3960	3960	3960	3960	0
432	20231117	113200	25839470	3960	3960	3960	3960	0
433	20231117	113100	25839470	3960	3960	3960	3960	0
434	20231117	113000	25839470	3960	3960	3960	3960	120
435	20231117	112900	25364270	3950	3950	3950	3950	0
436	20231117	112800	25364270	3950	3955	3955	3950	299
437	20231117	112700	24182865	3955	3955	3955	3955	0
438	20231117	112600	24182865	3955	3955	3955	3955	0
439	20231117	112500	24182865	3955	3955	3955	3955	0
440	20231117	112400	24182865	3955	3955	3955	3955	6
441	20231117	112300	24159135	3960	3960	3960	3960	0
442	20231117	112200	24159135	3960	3960	3960	3960	0
443	20231117	112100	24159135	3960	3960	3960	3960	0
444	20231117	112000	24159135	3960	3960	3960	3960	0
445	20231117	111900	24159135	3960	3960	3960	3960	1
446	20231117	111800	24155175	3955	3955	3955	3955	36
447	20231117	111700	24012795	3960	3965	3965	3960	1119
448	20231117	111600	19580025	3975	3975	3975	3975	1
449	20231117	111500	19576050	3965	3965	3965	3965	0
450	20231117	111400	19576050	3965	3970	3970	3965	65
451	20231117	111300	19318165	3980	3980	3980	3980	20
452	20231117	111200	19238565	3980	3980	3980	3980	0
453	20231117	111100	19238565	3980	3980	3980	3980	0
454	20231117	111000	19238565	3980	3980	3980	3980	0
455	20231117	110900	19238565	3980	3980	3980	3980	0
456	20231117	110800	19238565	3980	3980	3980	3980	0
457	20231117	110700	19238565	3980	3980	3980	3980	0
458	20231117	110600	19238565	3980	3980	3980	3980	0
459	20231117	110500	19238565	3980	3980	3980	3980	0
460	20231117	110400	19238565	3980	3980	3980	3980	1
461	20231117	110300	19234585	3965	3965	3965	3965	0
462	20231117	110200	19234585	3965	3965	3965	3965	36
463	20231117	110100	19091845	3980	3980	3980	3980	0
464	20231117	110000	19091845	3980	3975	3980	3975	6
465	20231117	105900	19067990	3975	3975	3975	3975	1
466	20231117	105800	19064015	3975	3975	3975	3975	1
467	20231117	105700	19060040	3975	3975	3975	3975	0
468	20231117	105600	19060040	3975	3975	3975	3975	0
469	20231117	105500	19060040	3975	3975	3975	3975	0
470	20231117	105400	19060040	3975	3975	3975	3975	0
471	20231117	105300	19060040	3975	3975	3975	3975	0
472	20231117	105200	19060040	3975	3975	3975	3975	0
473	20231117	105100	19060040	3975	3975	3975	3975	1
474	20231117	105000	19056065	3965	3965	3965	3965	0
475	20231117	104900	19056065	3965	3965	3965	3965	0
476	20231117	104800	19056065	3965	3965	3965	3965	0
477	20231117	104700	19056065	3965	3965	3965	3965	0
478	20231117	104600	19056065	3965	3965	3965	3965	36
479	20231117	104500	18913325	3965	3965	3965	3965	0
480	20231117	104400	18913325	3965	3965	3965	3965	0
481	20231117	104300	18913325	3965	3965	3965	3965	0
482	20231117	104200	18913325	3965	3965	3965	3965	0
483	20231117	104100	18913325	3965	3965	3965	3965	0
484	20231117	104000	18913325	3965	3965	3965	3965	0
485	20231117	103900	18913325	3965	3965	3965	3965	0
486	20231117	103800	18913325	3965	3965	3965	3965	0
487	20231117	103700	18913325	3965	3965	3965	3965	0
488	20231117	103600	18913325	3965	3965	3965	3965	0
489	20231117	103500	18913325	3965	3965	3965	3965	0
490	20231117	103400	18913325	3965	3965	3965	3965	0
491	20231117	103300	18913325	3965	3965	3965	3965	0
492	20231117	103200	18913325	3965	3965	3965	3965	0
493	20231117	103100	18913325	3965	3965	3965	3965	0
494	20231117	103000	18913325	3965	3975	3975	3965	197
495	20231117	102900	18130620	3965	3965	3965	3965	0
496	20231117	102800	18130620	3965	3965	3965	3965	0
497	20231117	102700	18130620	3965	3975	3975	3965	351
498	20231117	102600	16735405	3965	3965	3965	3965	0
499	20231117	102500	16735405	3965	3965	3965	3965	0
500	20231117	102400	16735405	3965	3965	3965	3965	0
501	20231117	102300	16735405	3965	3965	3965	3965	0
502	20231117	102200	16735405	3965	3965	3965	3965	22
503	20231117	102100	16648175	3965	3965	3965	3965	0
504	20231117	102000	16648175	3965	3965	3965	3965	0
505	20231117	101900	16648175	3965	3965	3965	3965	1
506	20231117	101800	16644210	3965	3965	3965	3965	9
507	20231117	101700	16608525	3960	3960	3960	3960	0
508	20231117	101600	16608525	3960	3960	3960	3960	0
509	20231117	101500	16608525	3960	3960	3960	3960	73
510	20231117	101400	16319445	3960	3965	3975	3960	72
511	20231117	101300	16034015	3965	3965	3965	3965	0
512	20231117	101200	16034015	3965	3965	3965	3965	0
513	20231117	101100	16034015	3965	3965	3965	3965	0
514	20231117	101000	16034015	3965	3965	3965	3965	5
515	20231117	100900	16014190	3960	3960	3960	3960	20
516	20231117	100800	15934990	3960	3960	3960	3960	0
517	20231117	100700	15934990	3960	3960	3960	3960	14
518	20231117	100600	15879550	3960	3960	3960	3960	0
519	20231117	100500	15879550	3960	3960	3960	3960	0
520	20231117	100400	15879550	3960	3960	3960	3960	5
521	20231117	100300	15859750	3975	3970	3975	3970	36
522	20231117	100200	15716825	3970	3970	3970	3970	189
523	20231117	100100	14966495	3970	3970	3970	3970	0
524	20231117	100000	14966495	3970	3970	3970	3970	1
525	20231117	095900	14962525	3960	3960	3960	3960	0
526	20231117	095800	14962525	3960	3960	3960	3960	36
527	20231117	095700	14819965	3965	3965	3965	3965	0
528	20231117	095600	14819965	3965	3965	3965	3965	14
529	20231117	095500	14764455	3965	3965	3965	3965	0
530	20231117	095400	14764455	3965	3965	3965	3965	0
531	20231117	095300	14764455	3965	3965	3965	3965	3
532	20231117	095200	14752560	3965	3965	3965	3965	0
533	20231117	095100	14752560	3965	3965	3965	3965	9
534	20231117	095000	14716875	3965	3960	3965	3960	537
535	20231117	094900	12589110	3960	3970	3970	3960	1412
536	20231117	094800	6993405	3970	3970	3970	3970	300
537	20231117	094700	5802405	3970	3970	3970	3970	0
538	20231117	094600	5802405	3970	3970	3970	3970	0
539	20231117	094500	5802405	3970	3970	3970	3970	0
540	20231117	094400	5802405	3970	3970	3970	3970	0
541	20231117	094300	5802405	3970	3970	3970	3970	0
542	20231117	094200	5802405	3970	3990	3990	3970	46
543	20231117	094100	5619665	3995	3995	3995	3995	8
544	20231117	094000	5587705	4000	3985	4035	3985	496
545	20231117	093900	3599255	3985	3985	3985	3985	0
546	20231117	093800	3599255	3985	3985	3985	3985	0
547	20231117	093700	3599255	3985	3985	3985	3985	0
548	20231117	093600	3599255	3985	3980	3985	3980	326
549	20231117	093500	2301770	3980	3975	3980	3975	188
550	20231117	093400	1554020	3975	3975	3975	3975	2
551	20231117	093300	1546070	3980	3980	3980	3980	2
552	20231117	093200	1538110	3980	3980	3980	3980	0
553	20231117	093100	1538110	3980	3980	3980	3980	3
554	20231117	093000	1526170	3970	3970	3970	3970	0
555	20231117	092900	1526170	3970	3970	3970	3970	0
556	20231117	092800	1526170	3970	3970	3970	3970	0
557	20231117	092700	1526170	3970	3970	3970	3970	0
558	20231117	092600	1526170	3970	3970	3970	3970	36
559	20231117	092500	1383250	3980	3975	3980	3975	11
560	20231117	092400	1339520	3975	3975	3975	3975	0
561	20231117	092300	1339520	3975	3975	3975	3975	0
562	20231117	092200	1339520	3975	3975	3975	3975	32
563	20231117	092100	1212320	3975	3975	3975	3975	72
564	20231117	092000	926120	3975	3975	3975	3975	16
565	20231117	091900	862520	3965	3965	3965	3965	0
566	20231117	091800	862520	3965	3965	3965	3965	0
567	20231117	091700	862520	3965	3965	3965	3965	0
568	20231117	091600	862520	3965	3965	3965	3965	0
569	20231117	091500	862520	3965	3965	3965	3965	0
570	20231117	091400	862520	3965	3965	3965	3965	0
571	20231117	091300	862520	3965	3965	3965	3965	0
572	20231117	091200	862520	3965	3965	3965	3965	0
573	20231117	091100	862520	3965	3965	3965	3965	0
574	20231117	091000	862520	3965	3965	3965	3965	0
575	20231117	090900	862520	3965	3965	3965	3965	0
576	20231117	090800	862520	3965	3965	3965	3965	0
577	20231117	090700	862520	3965	3965	3965	3965	1
578	20231117	090600	858555	3980	3975	3980	3975	4
579	20231117	090500	842650	3965	3975	3975	3965	198
580	20231117	090400	55610	3975	3975	3975	3975	0
581	20231117	090300	55610	3975	3975	3975	3975	0
582	20231117	090200	55610	3975	3975	3975	3975	1
583	20231117	090100	51635	3980	3975	3980	3975	4
584	20231117	090000	35730	3970	3970	3970	3970	9