KissMeData/016450/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	190000	100541790	4995	4995	4995	4995	1050
3	20231117	185900	100541790	4995	4995	4995	4995	0
4	20231117	185800	100541790	4995	4995	4995	4995	0
5	20231117	185700	100541790	4995	4995	4995	4995	0
6	20231117	185600	100541790	4995	4995	4995	4995	0
7	20231117	185500	100541790	4995	4995	4995	4995	0
8	20231117	185400	100541790	4995	4995	4995	4995	0
9	20231117	185300	100541790	4995	4995	4995	4995	0
10	20231117	185200	100541790	4995	4995	4995	4995	0
11	20231117	185100	100541790	4995	4995	4995	4995	0
12	20231117	185000	100541790	4995	4995	4995	4995	0
13	20231117	184900	100541790	4995	4995	4995	4995	0
14	20231117	184800	100541790	4995	4995	4995	4995	0
15	20231117	184700	100541790	4995	4995	4995	4995	0
16	20231117	184600	100541790	4995	4995	4995	4995	0
17	20231117	184500	100541790	4995	4995	4995	4995	0
18	20231117	184400	100541790	4995	4995	4995	4995	0
19	20231117	184300	100541790	4995	4995	4995	4995	0
20	20231117	184200	100541790	4995	4995	4995	4995	0
21	20231117	184100	100541790	4995	4995	4995	4995	0
22	20231117	184000	100541790	4995	4995	4995	4995	0
23	20231117	183900	100541790	4995	4995	4995	4995	0
24	20231117	183800	100541790	4995	4995	4995	4995	0
25	20231117	183700	100541790	4995	4995	4995	4995	0
26	20231117	183600	100541790	4995	4995	4995	4995	0
27	20231117	183500	100541790	4995	4995	4995	4995	0
28	20231117	183400	100541790	4995	4995	4995	4995	0
29	20231117	183300	100541790	4995	4995	4995	4995	0
30	20231117	183200	100541790	4995	4995	4995	4995	0
31	20231117	183100	100541790	4995	4995	4995	4995	0
32	20231117	183000	100541790	4995	4995	4995	4995	1050
33	20231117	182900	100541790	4995	4995	4995	4995	0
34	20231117	182800	100541790	4995	4995	4995	4995	0
35	20231117	182700	100541790	4995	4995	4995	4995	0
36	20231117	182600	100541790	4995	4995	4995	4995	0
37	20231117	182500	100541790	4995	4995	4995	4995	0
38	20231117	182400	100541790	4995	4995	4995	4995	0
39	20231117	182300	100541790	4995	4995	4995	4995	0
40	20231117	182200	100541790	4995	4995	4995	4995	0
41	20231117	182100	100541790	4995	4995	4995	4995	0
42	20231117	182000	100541790	4995	4995	4995	4995	0
43	20231117	181900	100541790	4995	4995	4995	4995	0
44	20231117	181800	100541790	4995	4995	4995	4995	0
45	20231117	181700	100541790	4995	4995	4995	4995	0
46	20231117	181600	100541790	4995	4995	4995	4995	0
47	20231117	181500	100541790	4995	4995	4995	4995	0
48	20231117	181400	100541790	4995	4995	4995	4995	0
49	20231117	181300	100541790	4995	4995	4995	4995	0
50	20231117	181200	100541790	4995	4995	4995	4995	0
51	20231117	181100	100541790	4995	4995	4995	4995	0
52	20231117	181000	100541790	4995	4995	4995	4995	0
53	20231117	180900	100541790	4995	4995	4995	4995	0
54	20231117	180800	100541790	4995	4995	4995	4995	0
55	20231117	180700	100541790	4995	4995	4995	4995	0
56	20231117	180600	100541790	4995	4995	4995	4995	0
57	20231117	180500	100541790	4995	4995	4995	4995	0
58	20231117	180400	100541790	4995	4995	4995	4995	0
59	20231117	180300	100541790	4995	4995	4995	4995	0
60	20231117	180200	100541790	4995	4995	4995	4995	0
61	20231117	180100	100541790	4995	4995	4995	4995	0
62	20231117	180000	100541790	4995	4995	4995	4995	1050
63	20231117	175900	100541790	4995	4995	4995	4995	0
64	20231117	175800	100541790	4995	4995	4995	4995	0
65	20231117	175700	100541790	4995	4995	4995	4995	0
66	20231117	175600	100541790	4995	4995	4995	4995	0
67	20231117	175500	100541790	4995	4995	4995	4995	0
68	20231117	175400	100541790	4995	4995	4995	4995	0
69	20231117	175300	100541790	4995	4995	4995	4995	0
70	20231117	175200	100541790	4995	4995	4995	4995	0
71	20231117	175100	100541790	4995	4995	4995	4995	0
72	20231117	175000	100541790	4995	4995	4995	4995	0
73	20231117	174900	100541790	4995	4995	4995	4995	0
74	20231117	174800	100541790	4995	4995	4995	4995	0
75	20231117	174700	100541790	4995	4995	4995	4995	0
76	20231117	174600	100541790	4995	4995	4995	4995	0
77	20231117	174500	100541790	4995	4995	4995	4995	0
78	20231117	174400	100541790	4995	4995	4995	4995	0
79	20231117	174300	100541790	4995	4995	4995	4995	0
80	20231117	174200	100541790	4995	4995	4995	4995	0
81	20231117	174100	100541790	4995	4995	4995	4995	0
82	20231117	174000	100541790	4995	4995	4995	4995	0
83	20231117	173900	100541790	4995	4995	4995	4995	0
84	20231117	173800	100541790	4995	4995	4995	4995	0
85	20231117	173700	100541790	4995	4995	4995	4995	0
86	20231117	173600	100541790	4995	4995	4995	4995	0
87	20231117	173500	100541790	4995	4995	4995	4995	0
88	20231117	173400	100541790	4995	4995	4995	4995	0
89	20231117	173300	100541790	4995	4995	4995	4995	0
90	20231117	173200	100541790	4995	4995	4995	4995	0
91	20231117	173100	100541790	4995	4995	4995	4995	0
92	20231117	173000	100541790	4995	4995	4995	4995	1050
93	20231117	172900	100541790	4995	4995	4995	4995	0
94	20231117	172800	100541790	4995	4995	4995	4995	0
95	20231117	172700	100541790	4995	4995	4995	4995	0
96	20231117	172600	100541790	4995	4995	4995	4995	0
97	20231117	172500	100541790	4995	4995	4995	4995	0
98	20231117	172400	100541790	4995	4995	4995	4995	0
99	20231117	172300	100541790	4995	4995	4995	4995	0
100	20231117	172200	100541790	4995	4995	4995	4995	0
101	20231117	172100	100541790	4995	4995	4995	4995	0
102	20231117	172000	100541790	4995	4995	4995	4995	0
103	20231117	171900	100541790	4995	4995	4995	4995	0
104	20231117	171800	100541790	4995	4995	4995	4995	0
105	20231117	171700	100541790	4995	4995	4995	4995	0
106	20231117	171600	100541790	4995	4995	4995	4995	0
107	20231117	171500	100541790	4995	4995	4995	4995	0
108	20231117	171400	100541790	4995	4995	4995	4995	0
109	20231117	171300	100541790	4995	4995	4995	4995	0
110	20231117	171200	100541790	4995	4995	4995	4995	0
111	20231117	171100	100541790	4995	4995	4995	4995	0
112	20231117	171000	100541790	4995	4995	4995	4995	0
113	20231117	170900	100541790	4995	4995	4995	4995	0
114	20231117	170800	100541790	4995	4995	4995	4995	0
115	20231117	170700	100541790	4995	4995	4995	4995	0
116	20231117	170600	100541790	4995	4995	4995	4995	0
117	20231117	170500	100541790	4995	4995	4995	4995	0
118	20231117	170400	100541790	4995	4995	4995	4995	0
119	20231117	170300	100541790	4995	4995	4995	4995	0
120	20231117	170200	100541790	4995	4995	4995	4995	0
121	20231117	170100	100541790	4995	4995	4995	4995	0
122	20231117	170000	100541790	4995	4995	4995	4995	1050
123	20231117	165900	100541790	4995	4995	4995	4995	0
124	20231117	165800	100541790	4995	4995	4995	4995	0
125	20231117	165700	100541790	4995	4995	4995	4995	0
126	20231117	165600	100541790	4995	4995	4995	4995	0
127	20231117	165500	100541790	4995	4995	4995	4995	0
128	20231117	165400	100541790	4995	4995	4995	4995	0
129	20231117	165300	100541790	4995	4995	4995	4995	0
130	20231117	165200	100541790	4995	4995	4995	4995	0
131	20231117	165100	100541790	4995	4995	4995	4995	0
132	20231117	165000	100541790	4995	4995	4995	4995	0
133	20231117	164900	100541790	4995	4995	4995	4995	0
134	20231117	164800	100541790	4995	4995	4995	4995	0
135	20231117	164700	100541790	4995	4995	4995	4995	0
136	20231117	164600	100541790	4995	4995	4995	4995	0
137	20231117	164500	100541790	4995	4995	4995	4995	0
138	20231117	164400	100541790	4995	4995	4995	4995	0
139	20231117	164300	100541790	4995	4995	4995	4995	0
140	20231117	164200	100541790	4995	4995	4995	4995	0
141	20231117	164100	100541790	4995	4995	4995	4995	0
142	20231117	164000	100541790	4995	4995	4995	4995	0
143	20231117	163900	100541790	4995	4995	4995	4995	0
144	20231117	163800	100541790	4995	4995	4995	4995	0
145	20231117	163700	100541790	4995	4995	4995	4995	0
146	20231117	163600	100541790	4995	4995	4995	4995	0
147	20231117	163500	100541790	4995	4995	4995	4995	0
148	20231117	163400	100541790	4995	4995	4995	4995	0
149	20231117	163300	100541790	4995	4995	4995	4995	0
150	20231117	163200	100541790	4995	4995	4995	4995	0
151	20231117	163100	100541790	4995	4995	4995	4995	0
152	20231117	163000	100541790	4995	4995	4995	4995	1050
153	20231117	162900	100541790	4995	4995	4995	4995	0
154	20231117	162800	100541790	4995	4995	4995	4995	0
155	20231117	162700	100541790	4995	4995	4995	4995	0
156	20231117	162600	100541790	4995	4995	4995	4995	0
157	20231117	162500	100541790	4995	4995	4995	4995	0
158	20231117	162400	100541790	4995	4995	4995	4995	0
159	20231117	162300	100541790	4995	4995	4995	4995	0
160	20231117	162200	100541790	4995	4995	4995	4995	0
161	20231117	162100	100541790	4995	4995	4995	4995	0
162	20231117	162000	100541790	4995	4995	4995	4995	0
163	20231117	161900	100541790	4995	4995	4995	4995	0
164	20231117	161800	100541790	4995	4995	4995	4995	0
165	20231117	161700	100541790	4995	4995	4995	4995	0
166	20231117	161600	100541790	4995	4995	4995	4995	0
167	20231117	161500	100541790	4995	4995	4995	4995	0
168	20231117	161400	100541790	4995	4995	4995	4995	0
169	20231117	161300	100541790	4995	4995	4995	4995	0
170	20231117	161200	100541790	4995	4995	4995	4995	0
171	20231117	161100	100541790	4995	4995	4995	4995	0
172	20231117	161000	100541790	4995	4995	4995	4995	0
173	20231117	160900	100541790	4995	4995	4995	4995	0
174	20231117	160800	100541790	4995	4995	4995	4995	0
175	20231117	160700	100541790	4995	4995	4995	4995	0
176	20231117	160600	100541790	4995	4995	4995	4995	0
177	20231117	160500	100541790	4995	4995	4995	4995	0
178	20231117	160400	100541790	4995	4995	4995	4995	0
179	20231117	160300	100541790	4995	4995	4995	4995	0
180	20231117	160200	100541790	4995	4995	4995	4995	0
181	20231117	160100	100541790	4995	4995	4995	4995	0
182	20231117	160000	100541790	4995	4995	4995	4995	1050
183	20231117	155900	100541790	4995	4995	4995	4995	0
184	20231117	155800	100541790	4995	4995	4995	4995	0
185	20231117	155700	100541790	4995	4995	4995	4995	0
186	20231117	155600	100541790	4995	4995	4995	4995	0
187	20231117	155500	100541790	4995	4995	4995	4995	0
188	20231117	155400	100541790	4995	4995	4995	4995	0
189	20231117	155300	100541790	4995	4995	4995	4995	0
190	20231117	155200	100541790	4995	4995	4995	4995	0
191	20231117	155100	100541790	4995	4995	4995	4995	0
192	20231117	155000	100541790	4995	4995	4995	4995	0
193	20231117	154900	100541790	4995	4995	4995	4995	0
194	20231117	154800	100541790	4995	4995	4995	4995	0
195	20231117	154700	100541790	4995	4995	4995	4995	0
196	20231117	154600	100541790	4995	4995	4995	4995	0
197	20231117	154500	100541790	4995	4995	4995	4995	0
198	20231117	154400	100541790	4995	4995	4995	4995	0
199	20231117	154300	100541790	4995	4995	4995	4995	0
200	20231117	154200	100541790	4995	4995	4995	4995	0
201	20231117	154100	100541790	4995	4995	4995	4995	0
202	20231117	154000	100541790	4995	4995	4995	4995	0
203	20231117	153900	100541790	4995	4995	4995	4995	0
204	20231117	153800	100541790	4995	4995	4995	4995	0
205	20231117	153700	100541790	4995	4995	4995	4995	0
206	20231117	153600	100541790	4995	4995	4995	4995	0
207	20231117	153500	100541790	4995	4995	4995	4995	0
208	20231117	153400	100541790	4995	4995	4995	4995	0
209	20231117	153300	100541790	4995	4995	4995	4995	0
210	20231117	153200	100541790	4995	4995	4995	4995	0
211	20231117	153100	100541790	4995	4995	4995	4995	0
212	20231117	153000	100541790	4995	4995	4995	4995	2100
213	20231117	152900	95297040	5010	5010	5010	5010	0
214	20231117	152800	95297040	5010	5010	5010	5010	0
215	20231117	152700	95297040	5010	5010	5010	5010	0
216	20231117	152600	95297040	5010	5010	5010	5010	0
217	20231117	152500	95297040	5010	5010	5010	5010	0
218	20231117	152400	95297040	5010	5010	5010	5010	0
219	20231117	152300	95297040	5010	5010	5010	5010	0
220	20231117	152200	95297040	5010	5010	5010	5010	0
221	20231117	152100	95297040	5010	5010	5010	5010	0
222	20231117	152000	95297040	5010	5010	5010	5010	0
223	20231117	151900	95297040	5010	5010	5010	5010	4
224	20231117	151800	95277000	5000	5000	5000	5000	6
225	20231117	151700	95247000	5010	5000	5010	5000	77
226	20231117	151600	94861760	5010	5010	5010	5010	3
227	20231117	151500	94846730	5010	5010	5010	5010	8
228	20231117	151400	94806650	5000	5000	5000	5000	1
229	20231117	151300	94801650	5000	5000	5000	5000	60
230	20231117	151200	94501650	5000	5000	5000	5000	0
231	20231117	151100	94501650	5000	5000	5000	5000	35
232	20231117	151000	94326650	5010	5000	5010	5000	29
233	20231117	150900	94181560	5010	5010	5010	5010	24
234	20231117	150800	94061320	5010	5010	5010	5010	4
235	20231117	150700	94041280	5020	5020	5020	5020	83
236	20231117	150600	93624620	5020	5020	5020	5020	3
237	20231117	150500	93609560	5020	5020	5020	5020	3
238	20231117	150400	93594500	5020	5020	5020	5020	9
239	20231117	150300	93549320	5010	5010	5010	5010	1
240	20231117	150200	93544310	5010	5010	5010	5010	4
241	20231117	150100	93524270	4995	4995	4995	4995	0
242	20231117	150000	93524270	4995	5020	5020	4995	53
243	20231117	145900	93259460	5020	5020	5020	5020	4
244	20231117	145800	93239380	5020	5020	5020	5020	3
245	20231117	145700	93224320	5020	5020	5020	5020	2
246	20231117	145600	93214280	5020	5010	5020	5010	2
247	20231117	145500	93204250	4990	4995	4995	4990	500
248	20231117	145400	90709200	4995	4995	4995	4995	0
249	20231117	145300	90709200	4995	4995	4995	4995	0
250	20231117	145200	90709200	4995	4995	4995	4995	13
251	20231117	145100	90644265	4995	4995	4995	4995	0
252	20231117	145000	90644265	4995	5000	5000	4995	100
253	20231117	144900	90144465	5000	5000	5000	5000	0
254	20231117	144800	90144465	5000	5000	5000	5000	7
255	20231117	144700	90109465	5000	5000	5000	5000	0
256	20231117	144600	90109465	5000	5000	5000	5000	527
257	20231117	144500	87474465	5000	5000	5000	5000	0
258	20231117	144400	87474465	5000	5000	5000	5000	0
259	20231117	144300	87474465	5000	5000	5000	5000	10
260	20231117	144200	87424465	5020	5000	5020	5000	40
261	20231117	144100	87223865	5000	5000	5000	5000	0
262	20231117	144000	87223865	5000	5000	5000	5000	0
263	20231117	143900	87223865	5000	5000	5000	5000	0
264	20231117	143800	87223865	5000	5000	5000	5000	16
265	20231117	143700	87143865	5030	5010	5030	5010	1403
266	20231117	143600	80096645	5010	5010	5010	5010	0
267	20231117	143500	80096645	5010	5010	5010	5010	35
268	20231117	143400	79921295	5010	5020	5020	5010	250
269	20231117	143300	78666775	5020	5020	5020	5020	0
270	20231117	143200	78666775	5020	5020	5020	5020	3
271	20231117	143100	78651715	5020	5020	5020	5020	3
272	20231117	143000	78636655	5020	5020	5020	5020	3
273	20231117	142900	78621595	5020	5020	5020	5020	0
274	20231117	142800	78621595	5020	5020	5020	5020	3
275	20231117	142700	78606535	5020	5020	5020	5020	3
276	20231117	142600	78591475	5020	5020	5020	5020	2
277	20231117	142500	78581435	5020	5020	5020	5020	3
278	20231117	142400	78566375	5020	5020	5020	5020	3
279	20231117	142300	78551315	5020	5020	5020	5020	4
280	20231117	142200	78531235	5020	5020	5020	5020	0
281	20231117	142100	78531235	5020	5020	5020	5020	7
282	20231117	142000	78496095	5000	5000	5000	5000	0
283	20231117	141900	78496095	5000	5010	5010	5000	9
284	20231117	141800	78451065	5020	5020	5020	5020	3
285	20231117	141700	78436005	5020	5020	5020	5020	3
286	20231117	141600	78420945	5020	5020	5020	5020	3
287	20231117	141500	78405885	5020	5020	5020	5020	50
288	20231117	141400	78154885	5020	5020	5020	5020	3
289	20231117	141300	78139825	5020	5020	5020	5020	3
290	20231117	141200	78124765	5020	5020	5020	5020	34
291	20231117	141100	77954085	5010	5010	5010	5010	7
292	20231117	141000	77919015	5000	5000	5000	5000	19
293	20231117	140900	77824015	4990	4990	4990	4990	0
294	20231117	140800	77824015	4990	4990	4990	4990	0
295	20231117	140700	77824015	4990	4990	4990	4990	141
296	20231117	140600	77120425	4990	4990	4990	4990	0
297	20231117	140500	77120425	4990	4990	4990	4990	0
298	20231117	140400	77120425	4990	4990	4990	4990	0
299	20231117	140300	77120425	4990	4990	4990	4990	0
300	20231117	140200	77120425	4990	4990	4990	4990	0
301	20231117	140100	77120425	4990	5000	5000	4990	182
302	20231117	140000	76212035	5000	5000	5000	5000	11
303	20231117	135900	76157035	4990	4990	4990	4990	0
304	20231117	135800	76157035	4990	5000	5000	4990	216
305	20231117	135700	75078395	5000	5000	5000	5000	0
306	20231117	135600	75078395	5000	5010	5010	5000	254
307	20231117	135500	73806105	5000	5000	5000	5000	0
308	20231117	135400	73806105	5000	5000	5000	5000	18
309	20231117	135300	73716105	5000	5000	5000	5000	0
310	20231117	135200	73716105	5000	5010	5010	5000	23
311	20231117	135100	73601075	5010	5010	5010	5010	3
312	20231117	135000	73586045	5010	5010	5010	5010	0
313	20231117	134900	73586045	5010	5010	5010	5010	4
314	20231117	134800	73566005	5010	5010	5010	5010	47
315	20231117	134700	73330535	5010	5010	5010	5010	0
316	20231117	134600	73330535	5010	5010	5010	5010	0
317	20231117	134500	73330535	5010	5010	5010	5010	0
318	20231117	134400	73330535	5010	5010	5010	5010	0
319	20231117	134300	73330535	5010	5010	5010	5010	3
320	20231117	134200	73315505	5010	5010	5010	5010	49
321	20231117	134100	73070015	5010	5010	5010	5010	10
322	20231117	134000	73019915	5010	5010	5010	5010	29
323	20231117	133900	72874625	5010	5010	5010	5010	104
324	20231117	133800	72353585	5010	5010	5010	5010	3
325	20231117	133700	72338555	5010	5010	5010	5010	3
326	20231117	133600	72323525	5010	5010	5010	5010	0
327	20231117	133500	72323525	5010	5010	5010	5010	3
328	20231117	133400	72308495	5010	5010	5010	5010	4
329	20231117	133300	72288455	5010	5010	5010	5010	13
330	20231117	133200	72223325	5010	5010	5010	5010	0
331	20231117	133100	72223325	5010	5010	5010	5010	0
332	20231117	133000	72223325	5010	5010	5010	5010	0
333	20231117	132900	72223325	5010	5010	5010	5010	0
334	20231117	132800	72223325	5010	5010	5010	5010	188
335	20231117	132700	71281445	5020	5020	5020	5020	3
336	20231117	132600	71266385	5020	5020	5020	5020	364
337	20231117	132500	69439105	5020	5020	5020	5020	24
338	20231117	132400	69318625	5020	5020	5020	5020	105
339	20231117	132300	68791525	5020	5010	5020	5010	39
340	20231117	132200	68596105	5010	5010	5010	5010	43
341	20231117	132100	68380675	5010	5000	5010	5000	375
342	20231117	132000	66501985	5000	5000	5000	5000	5
343	20231117	131900	66476985	5000	5000	5000	5000	4
344	20231117	131800	66456985	5000	5000	5000	5000	6
345	20231117	131700	66426985	5010	5010	5010	5010	3
346	20231117	131600	66411955	5010	5000	5010	4995	1006
347	20231117	131500	61373610	5000	5000	5000	5000	36
348	20231117	131400	61193610	5010	5010	5010	5010	3
349	20231117	131300	61178580	5010	4990	5010	4990	720
350	20231117	131200	57579835	4990	4990	4990	4990	236
351	20231117	131100	56402195	4980	4980	4980	4980	0
352	20231117	131000	56402195	4980	4980	4980	4980	0
353	20231117	130900	56402195	4980	4980	4980	4980	0
354	20231117	130800	56402195	4980	4985	4985	4980	100
355	20231117	130700	55904070	4985	4985	4985	4985	0
356	20231117	130600	55904070	4985	4985	4985	4985	0
357	20231117	130500	55904070	4985	4985	4985	4985	94
358	20231117	130400	55435480	4985	4985	4985	4985	0
359	20231117	130300	55435480	4985	4990	4990	4985	9
360	20231117	130200	55390600	4990	4990	4990	4990	3
361	20231117	130100	55375630	4990	4990	4990	4990	0
362	20231117	130000	55375630	4990	4990	4990	4990	13
363	20231117	125900	55310760	4990	4990	4990	4990	3
364	20231117	125800	55295790	4990	4990	4990	4990	0
365	20231117	125700	55295790	4990	4990	4990	4990	27
366	20231117	125600	55161060	4990	4990	4990	4990	3
367	20231117	125500	55146090	4990	4985	4990	4985	20
368	20231117	125400	55046340	4985	4985	4985	4985	5
369	20231117	125300	55021415	4985	4985	4985	4985	3
370	20231117	125200	55006460	4985	4985	4985	4985	0
371	20231117	125100	55006460	4985	4985	4985	4985	0
372	20231117	125000	55006460	4985	4985	4985	4985	0
373	20231117	124900	55006460	4985	4985	4985	4985	3
374	20231117	124800	54991505	4985	4975	4985	4975	617
375	20231117	124700	51917650	4970	4970	4970	4970	0
376	20231117	124600	51917650	4970	4970	4970	4970	0
377	20231117	124500	51917650	4970	4970	4970	4970	0
378	20231117	124400	51917650	4970	4970	4970	4970	6
379	20231117	124300	51887830	4975	4975	4975	4975	3
380	20231117	124200	51872905	4975	4975	4975	4975	29
381	20231117	124100	51728630	4960	4960	4960	4960	0
382	20231117	124000	51728630	4960	4960	4960	4960	0
383	20231117	123900	51728630	4960	4960	4960	4960	0
384	20231117	123800	51728630	4960	4960	4960	4960	0
385	20231117	123700	51728630	4960	4960	4960	4960	0
386	20231117	123600	51728630	4960	4960	4960	4960	0
387	20231117	123500	51728630	4960	4960	4960	4960	0
388	20231117	123400	51728630	4960	4960	4960	4960	0
389	20231117	123300	51728630	4960	4960	4960	4960	0
390	20231117	123200	51728630	4960	4960	4960	4960	0
391	20231117	123100	51728630	4960	4960	4960	4960	0
392	20231117	123000	51728630	4960	4960	4960	4960	0
393	20231117	122900	51728630	4960	4960	4960	4960	0
394	20231117	122800	51728630	4960	4960	4960	4960	0
395	20231117	122700	51728630	4960	4960	4960	4960	0
396	20231117	122600	51728630	4960	4975	4975	4960	102
397	20231117	122500	51221295	4975	4975	4975	4975	0
398	20231117	122400	51221295	4975	4975	4975	4975	0
399	20231117	122300	51221295	4975	4975	4975	4975	3
400	20231117	122200	51206370	4975	4975	4975	4975	4
401	20231117	122100	51186470	4975	4975	4980	4975	109
402	20231117	122000	50643685	4975	4975	4975	4975	1
403	20231117	121900	50638710	4975	4975	4975	4975	2
404	20231117	121800	50628760	4975	4975	4975	4975	0
405	20231117	121700	50628760	4975	4975	4975	4975	0
406	20231117	121600	50628760	4975	4975	4975	4975	0
407	20231117	121500	50628760	4975	4975	4975	4975	0
408	20231117	121400	50628760	4975	4975	4975	4975	0
409	20231117	121300	50628760	4975	4975	4975	4975	0
410	20231117	121200	50628760	4975	4975	4975	4975	0
411	20231117	121100	50628760	4975	4975	4975	4975	24
412	20231117	121000	50509360	4975	4975	4975	4975	0
413	20231117	120900	50509360	4975	4975	4975	4975	0
414	20231117	120800	50509360	4975	4975	4975	4975	0
415	20231117	120700	50509360	4975	4975	4975	4975	0
416	20231117	120600	50509360	4975	4975	4975	4975	0
417	20231117	120500	50509360	4975	4975	4975	4975	0
418	20231117	120400	50509360	4975	4975	4975	4975	0
419	20231117	120300	50509360	4975	4975	4975	4975	0
420	20231117	120200	50509360	4975	4975	4975	4975	0
421	20231117	120100	50509360	4975	4975	4975	4975	7
422	20231117	120000	50474535	4975	4970	4975	4970	145
423	20231117	115900	49753350	4960	4960	4960	4960	0
424	20231117	115800	49753350	4960	4960	4960	4960	0
425	20231117	115700	49753350	4960	4960	4960	4960	0
426	20231117	115600	49753350	4960	4960	4960	4960	0
427	20231117	115500	49753350	4960	4970	4970	4960	8
428	20231117	115400	49713640	4970	4970	4970	4970	0
429	20231117	115300	49713640	4970	4970	4970	4970	3
430	20231117	115200	49698730	4970	4970	4970	4970	9
431	20231117	115100	49654000	4970	4970	4970	4970	0
432	20231117	115000	49654000	4970	4970	4970	4970	3
433	20231117	114900	49639090	4975	4975	4975	4975	106
434	20231117	114800	49111740	4975	4975	4975	4975	4
435	20231117	114700	49091840	4975	4975	4975	4975	0
436	20231117	114600	49091840	4975	4975	4975	4975	4
437	20231117	114500	49071940	4975	4975	4975	4975	4
438	20231117	114400	49052040	4975	4975	4975	4975	0
439	20231117	114300	49052040	4975	4975	4975	4975	4
440	20231117	114200	49032140	4975	4975	4975	4975	9
441	20231117	114100	48987365	4975	4975	4975	4975	4
442	20231117	114000	48967465	4975	4975	4975	4975	0
443	20231117	113900	48967465	4975	4975	4975	4975	4
444	20231117	113800	48947565	4975	4945	4975	4945	111
445	20231117	113700	48395610	4945	4945	4945	4945	0
446	20231117	113600	48395610	4945	4945	4945	4945	0
447	20231117	113500	48395610	4945	4945	4945	4945	0
448	20231117	113400	48395610	4945	4945	4945	4945	0
449	20231117	113300	48395610	4945	4945	4945	4945	0
450	20231117	113200	48395610	4945	4945	4945	4945	0
451	20231117	113100	48395610	4945	4945	4945	4945	0
452	20231117	113000	48395610	4945	4945	4945	4945	0
453	20231117	112900	48395610	4945	4945	4945	4945	0
454	20231117	112800	48395610	4945	4970	4970	4945	120
455	20231117	112700	47800710	4980	4960	4980	4960	143
456	20231117	112600	47089430	4960	4960	4960	4960	58
457	20231117	112500	46801750	4960	4960	4960	4960	0
458	20231117	112400	46801750	4960	4960	4960	4960	0
459	20231117	112300	46801750	4960	4960	4960	4960	9
460	20231117	112200	46757110	4960	4960	4960	4960	0
461	20231117	112100	46757110	4960	4960	4960	4960	0
462	20231117	112000	46757110	4960	4960	4960	4960	6
463	20231117	111900	46727350	4960	4960	4960	4960	0
464	20231117	111800	46727350	4960	4960	4960	4960	0
465	20231117	111700	46727350	4960	4960	4960	4960	1
466	20231117	111600	46722390	4960	4955	4960	4955	109
467	20231117	111500	46182090	4955	4955	4955	4955	4
468	20231117	111400	46162270	4955	4955	4955	4955	8
469	20231117	111300	46122630	4960	4960	4960	4960	4
470	20231117	111200	46102790	4960	4960	4960	4960	0
471	20231117	111100	46102790	4960	4960	4960	4960	4
472	20231117	111000	46082950	4960	4960	4960	4960	8
473	20231117	110900	46043270	4980	4980	4980	4980	0
474	20231117	110800	46043270	4980	4980	4980	4980	4
475	20231117	110700	46023350	4980	4980	4980	4980	4
476	20231117	110600	46003430	4985	4985	4985	4985	14
477	20231117	110500	45933640	4985	4965	4985	4965	102
478	20231117	110400	45425805	4960	4960	4960	4960	3
479	20231117	110300	45410925	4960	4960	4960	4960	1
480	20231117	110200	45405965	4960	4960	4960	4960	0
481	20231117	110100	45405965	4960	4960	4960	4960	8
482	20231117	110000	45366285	4960	4960	4960	4960	1
483	20231117	105900	45361325	4965	4965	4965	4965	4
484	20231117	105800	45341465	4965	4965	4965	4965	14
485	20231117	105700	45271955	4965	4970	4970	4965	172
486	20231117	105600	44417815	4980	4980	4980	4980	14
487	20231117	105500	44348095	4980	4980	4980	4980	65
488	20231117	105400	44024395	4980	4980	4980	4980	106
489	20231117	105300	43496515	4980	4980	4980	4980	4
490	20231117	105200	43476595	4980	4980	4980	4980	4
491	20231117	105100	43456675	4980	4980	4980	4980	0
492	20231117	105000	43456675	4980	4980	4980	4980	4
493	20231117	104900	43436755	4980	4980	4980	4980	4
494	20231117	104800	43416835	4980	4980	4980	4980	7
495	20231117	104700	43381975	4980	4980	4980	4980	4
496	20231117	104600	43362055	4980	4980	4980	4980	4
497	20231117	104500	43342135	4980	4980	4980	4980	4
498	20231117	104400	43322215	4980	4970	4980	4970	84
499	20231117	104300	42904665	4960	4955	4960	4955	465
500	20231117	104200	40598550	4955	4955	4955	4955	4
501	20231117	104100	40578730	4955	4955	4955	4955	4
502	20231117	104000	40558910	4955	4955	4955	4955	67
503	20231117	103900	40226925	4955	4955	4955	4955	4
504	20231117	103800	40207105	4955	4950	4955	4950	125
505	20231117	103700	39587765	4950	4950	4950	4950	0
506	20231117	103600	39587765	4950	4950	4950	4950	4
507	20231117	103500	39567965	4950	4950	4950	4950	4
508	20231117	103400	39548165	4950	4950	4950	4950	9
509	20231117	103300	39503615	4950	4950	4950	4950	20
510	20231117	103200	39404615	4950	4950	4950	4950	107
511	20231117	103100	38874965	4935	4935	4935	4935	1
512	20231117	103000	38870030	4930	4930	4930	4930	0
513	20231117	102900	38870030	4930	4930	4930	4930	0
514	20231117	102800	38870030	4930	4930	4930	4930	0
515	20231117	102700	38870030	4930	4930	4930	4930	29
516	20231117	102600	38727060	4925	4925	4925	4925	0
517	20231117	102500	38727060	4925	4925	4925	4925	0
518	20231117	102400	38727060	4925	4925	4925	4925	423
519	20231117	102300	36643785	4925	4925	4925	4925	0
520	20231117	102200	36643785	4925	4925	4925	4925	0
521	20231117	102100	36643785	4925	4930	4930	4925	2000
522	20231117	102000	26792380	4935	4935	4935	4935	0
523	20231117	101900	26792380	4935	4935	4935	4935	0
524	20231117	101800	26792380	4935	4935	4935	4935	0
525	20231117	101700	26792380	4935	4935	4935	4935	0
526	20231117	101600	26792380	4935	4935	4935	4935	2
527	20231117	101500	26782510	4935	4935	4935	4935	0
528	20231117	101400	26782510	4935	4935	4935	4935	0
529	20231117	101300	26782510	4935	4935	4935	4935	20
530	20231117	101200	26683810	4930	4930	4930	4930	829
531	20231117	101100	22596840	4930	4930	4930	4930	171
532	20231117	101000	21753810	4930	4930	4930	4930	0
533	20231117	100900	21753810	4930	4930	4930	4930	0
534	20231117	100800	21753810	4930	4930	4930	4930	0
535	20231117	100700	21753810	4930	4945	4945	4930	1008
536	20231117	100600	16775670	4945	4945	4945	4945	0
537	20231117	100500	16775670	4945	4945	4945	4945	10
538	20231117	100400	16726220	4945	4945	4945	4945	15
539	20231117	100300	16652045	4945	4945	4945	4945	0
540	20231117	100200	16652045	4945	4945	4945	4945	0
541	20231117	100100	16652045	4945	4945	4945	4945	1
542	20231117	100000	16647100	4960	4960	4960	4960	0
543	20231117	095900	16647100	4960	4960	4960	4960	2
544	20231117	095800	16637180	4950	4950	4950	4950	0
545	20231117	095700	16637180	4950	4950	4950	4950	0
546	20231117	095600	16637180	4950	4945	4950	4945	101
547	20231117	095500	16137730	4945	4945	4945	4945	0
548	20231117	095400	16137730	4945	4945	4945	4945	0
549	20231117	095300	16137730	4945	4945	4945	4945	0
550	20231117	095200	16137730	4945	4945	4945	4945	0
551	20231117	095100	16137730	4945	4945	4945	4945	0
552	20231117	095000	16137730	4945	4945	4945	4945	122
553	20231117	094900	15534440	4945	4945	4945	4945	7
554	20231117	094800	15499825	4945	4945	4945	4945	9
555	20231117	094700	15455320	4945	4945	4945	4945	0
556	20231117	094600	15455320	4945	4945	4945	4945	2
557	20231117	094500	15445430	4935	4935	4945	4935	6
558	20231117	094400	15415810	4935	4945	4945	4935	141
559	20231117	094300	14719825	4945	4945	4945	4945	0
560	20231117	094200	14719825	4945	4945	4945	4945	0
561	20231117	094100	14719825	4945	4945	4945	4945	0
562	20231117	094000	14719825	4945	4945	4945	4945	8
563	20231117	093900	14680265	4945	4945	4945	4945	1
564	20231117	093800	14675320	4945	4945	4945	4945	0
565	20231117	093700	14675320	4945	4945	4945	4945	0
566	20231117	093600	14675320	4945	4945	4945	4945	0
567	20231117	093500	14675320	4945	4945	4945	4945	51
568	20231117	093400	14423125	4945	4945	4945	4945	112
569	20231117	093300	13869285	4945	4945	4945	4945	6
570	20231117	093200	13839615	4930	4930	4930	4930	0
571	20231117	093100	13839615	4930	4930	4930	4930	0
572	20231117	093000	13839615	4930	4930	4930	4930	62
573	20231117	092900	13533955	4935	4935	4935	4935	651
574	20231117	092800	10321270	4940	4940	4940	4940	285
575	20231117	092700	8913370	4940	4945	4945	4940	600
576	20231117	092600	5947260	4950	4950	4950	4950	0
577	20231117	092500	5947260	4950	4950	4950	4950	25
578	20231117	092400	5823510	4950	4950	4950	4950	25
579	20231117	092300	5699760	4950	4960	4960	4950	679
580	20231117	092200	2331935	4960	4960	4960	4960	0
581	20231117	092100	2331935	4960	4960	4960	4960	0
582	20231117	092000	2331935	4960	4960	4960	4960	36
583	20231117	091900	2153375	4960	4960	4960	4960	0
584	20231117	091800	2153375	4960	4960	4960	4960	0
585	20231117	091700	2153375	4960	4960	4960	4960	0
586	20231117	091600	2153375	4960	4960	4960	4960	2
587	20231117	091500	2143455	4960	4960	4960	4960	82
588	20231117	091400	1736735	4960	4960	4960	4960	18
589	20231117	091300	1647455	4960	4960	4960	4960	27
590	20231117	091200	1513535	4960	4960	4960	4960	0
591	20231117	091100	1513535	4960	4960	4960	4960	0
592	20231117	091000	1513535	4960	4960	4960	4960	0
593	20231117	090900	1513535	4960	4960	4960	4960	1
594	20231117	090800	1508575	4935	4935	4935	4935	2
595	20231117	090700	1498705	4935	4945	4945	4935	160
596	20231117	090600	707835	4945	4945	4945	4945	0
597	20231117	090500	707835	4945	4945	4945	4945	0
598	20231117	090400	707835	4945	4945	4945	4945	50
599	20231117	090300	460585	4970	4970	4970	4970	12
600	20231117	090200	400945	4970	4970	4970	4970	25
601	20231117	090100	276695	4970	4970	4970	4970	5
602	20231117	090000	251845	4945	4935	4945	4935	51