KissMeData/030610/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	191100	72492370	4980	4980	4980	4980	449
3	20231117	191000	72492370	4980	4980	4980	4980	0
4	20231117	190900	72492370	4980	4980	4980	4980	0
5	20231117	190800	72492370	4980	4980	4980	4980	0
6	20231117	190700	72492370	4980	4980	4980	4980	0
7	20231117	190600	72492370	4980	4980	4980	4980	0
8	20231117	190500	72492370	4980	4980	4980	4980	0
9	20231117	190400	72492370	4980	4980	4980	4980	0
10	20231117	190300	72492370	4980	4980	4980	4980	0
11	20231117	190200	72492370	4980	4980	4980	4980	0
12	20231117	190100	72492370	4980	4980	4980	4980	0
13	20231117	190000	72492370	4980	4980	4980	4980	0
14	20231117	185900	72492370	4980	4980	4980	4980	0
15	20231117	185800	72492370	4980	4980	4980	4980	0
16	20231117	185700	72492370	4980	4980	4980	4980	0
17	20231117	185600	72492370	4980	4980	4980	4980	0
18	20231117	185500	72492370	4980	4980	4980	4980	0
19	20231117	185400	72492370	4980	4980	4980	4980	0
20	20231117	185300	72492370	4980	4980	4980	4980	0
21	20231117	185200	72492370	4980	4980	4980	4980	0
22	20231117	185100	72492370	4980	4980	4980	4980	0
23	20231117	185000	72492370	4980	4980	4980	4980	0
24	20231117	184900	72492370	4980	4980	4980	4980	0
25	20231117	184800	72492370	4980	4980	4980	4980	0
26	20231117	184700	72492370	4980	4980	4980	4980	0
27	20231117	184600	72492370	4980	4980	4980	4980	0
28	20231117	184500	72492370	4980	4980	4980	4980	0
29	20231117	184400	72492370	4980	4980	4980	4980	0
30	20231117	184300	72492370	4980	4980	4980	4980	0
31	20231117	184200	72492370	4980	4980	4980	4980	0
32	20231117	184100	72492370	4980	4980	4980	4980	449
33	20231117	184000	72492370	4980	4980	4980	4980	0
34	20231117	183900	72492370	4980	4980	4980	4980	0
35	20231117	183800	72492370	4980	4980	4980	4980	0
36	20231117	183700	72492370	4980	4980	4980	4980	0
37	20231117	183600	72492370	4980	4980	4980	4980	0
38	20231117	183500	72492370	4980	4980	4980	4980	0
39	20231117	183400	72492370	4980	4980	4980	4980	0
40	20231117	183300	72492370	4980	4980	4980	4980	0
41	20231117	183200	72492370	4980	4980	4980	4980	0
42	20231117	183100	72492370	4980	4980	4980	4980	0
43	20231117	183000	72492370	4980	4980	4980	4980	0
44	20231117	182900	72492370	4980	4980	4980	4980	0
45	20231117	182800	72492370	4980	4980	4980	4980	0
46	20231117	182700	72492370	4980	4980	4980	4980	0
47	20231117	182600	72492370	4980	4980	4980	4980	0
48	20231117	182500	72492370	4980	4980	4980	4980	0
49	20231117	182400	72492370	4980	4980	4980	4980	0
50	20231117	182300	72492370	4980	4980	4980	4980	0
51	20231117	182200	72492370	4980	4980	4980	4980	0
52	20231117	182100	72492370	4980	4980	4980	4980	0
53	20231117	182000	72492370	4980	4980	4980	4980	0
54	20231117	181900	72492370	4980	4980	4980	4980	0
55	20231117	181800	72492370	4980	4980	4980	4980	0
56	20231117	181700	72492370	4980	4980	4980	4980	0
57	20231117	181600	72492370	4980	4980	4980	4980	0
58	20231117	181500	72492370	4980	4980	4980	4980	0
59	20231117	181400	72492370	4980	4980	4980	4980	0
60	20231117	181300	72492370	4980	4980	4980	4980	0
61	20231117	181200	72492370	4980	4980	4980	4980	0
62	20231117	181100	72492370	4980	4980	4980	4980	449
63	20231117	181000	72492370	4980	4980	4980	4980	0
64	20231117	180900	72492370	4980	4980	4980	4980	0
65	20231117	180800	72492370	4980	4980	4980	4980	0
66	20231117	180700	72492370	4980	4980	4980	4980	0
67	20231117	180600	72492370	4980	4980	4980	4980	0
68	20231117	180500	72492370	4980	4980	4980	4980	0
69	20231117	180400	72492370	4980	4980	4980	4980	0
70	20231117	180300	72492370	4980	4980	4980	4980	0
71	20231117	180200	72492370	4980	4980	4980	4980	0
72	20231117	180100	72492370	4980	4980	4980	4980	0
73	20231117	180000	72492370	4980	4980	4980	4980	0
74	20231117	175900	72492370	4980	4980	4980	4980	0
75	20231117	175800	72492370	4980	4980	4980	4980	0
76	20231117	175700	72492370	4980	4980	4980	4980	0
77	20231117	175600	72492370	4980	4980	4980	4980	0
78	20231117	175500	72492370	4980	4980	4980	4980	0
79	20231117	175400	72492370	4980	4980	4980	4980	0
80	20231117	175300	72492370	4980	4980	4980	4980	0
81	20231117	175200	72492370	4980	4980	4980	4980	0
82	20231117	175100	72492370	4980	4980	4980	4980	0
83	20231117	175000	72492370	4980	4980	4980	4980	0
84	20231117	174900	72492370	4980	4980	4980	4980	0
85	20231117	174800	72492370	4980	4980	4980	4980	0
86	20231117	174700	72492370	4980	4980	4980	4980	0
87	20231117	174600	72492370	4980	4980	4980	4980	0
88	20231117	174500	72492370	4980	4980	4980	4980	0
89	20231117	174400	72492370	4980	4980	4980	4980	0
90	20231117	174300	72492370	4980	4980	4980	4980	0
91	20231117	174200	72492370	4980	4980	4980	4980	0
92	20231117	174100	72492370	4980	4980	4980	4980	449
93	20231117	174000	72492370	4980	4980	4980	4980	0
94	20231117	173900	72492370	4980	4980	4980	4980	0
95	20231117	173800	72492370	4980	4980	4980	4980	0
96	20231117	173700	72492370	4980	4980	4980	4980	0
97	20231117	173600	72492370	4980	4980	4980	4980	0
98	20231117	173500	72492370	4980	4980	4980	4980	0
99	20231117	173400	72492370	4980	4980	4980	4980	0
100	20231117	173300	72492370	4980	4980	4980	4980	0
101	20231117	173200	72492370	4980	4980	4980	4980	0
102	20231117	173100	72492370	4980	4980	4980	4980	0
103	20231117	173000	72492370	4980	4980	4980	4980	0
104	20231117	172900	72492370	4980	4980	4980	4980	0
105	20231117	172800	72492370	4980	4980	4980	4980	0
106	20231117	172700	72492370	4980	4980	4980	4980	0
107	20231117	172600	72492370	4980	4980	4980	4980	0
108	20231117	172500	72492370	4980	4980	4980	4980	0
109	20231117	172400	72492370	4980	4980	4980	4980	0
110	20231117	172300	72492370	4980	4980	4980	4980	0
111	20231117	172200	72492370	4980	4980	4980	4980	0
112	20231117	172100	72492370	4980	4980	4980	4980	0
113	20231117	172000	72492370	4980	4980	4980	4980	0
114	20231117	171900	72492370	4980	4980	4980	4980	0
115	20231117	171800	72492370	4980	4980	4980	4980	0
116	20231117	171700	72492370	4980	4980	4980	4980	0
117	20231117	171600	72492370	4980	4980	4980	4980	0
118	20231117	171500	72492370	4980	4980	4980	4980	0
119	20231117	171400	72492370	4980	4980	4980	4980	0
120	20231117	171300	72492370	4980	4980	4980	4980	0
121	20231117	171200	72492370	4980	4980	4980	4980	0
122	20231117	171100	72492370	4980	4980	4980	4980	449
123	20231117	171000	72492370	4980	4980	4980	4980	0
124	20231117	170900	72492370	4980	4980	4980	4980	0
125	20231117	170800	72492370	4980	4980	4980	4980	0
126	20231117	170700	72492370	4980	4980	4980	4980	0
127	20231117	170600	72492370	4980	4980	4980	4980	0
128	20231117	170500	72492370	4980	4980	4980	4980	0
129	20231117	170400	72492370	4980	4980	4980	4980	0
130	20231117	170300	72492370	4980	4980	4980	4980	0
131	20231117	170200	72492370	4980	4980	4980	4980	0
132	20231117	170100	72492370	4980	4980	4980	4980	0
133	20231117	170000	72492370	4980	4980	4980	4980	0
134	20231117	165900	72492370	4980	4980	4980	4980	0
135	20231117	165800	72492370	4980	4980	4980	4980	0
136	20231117	165700	72492370	4980	4980	4980	4980	0
137	20231117	165600	72492370	4980	4980	4980	4980	0
138	20231117	165500	72492370	4980	4980	4980	4980	0
139	20231117	165400	72492370	4980	4980	4980	4980	0
140	20231117	165300	72492370	4980	4980	4980	4980	0
141	20231117	165200	72492370	4980	4980	4980	4980	0
142	20231117	165100	72492370	4980	4980	4980	4980	0
143	20231117	165000	72492370	4980	4980	4980	4980	0
144	20231117	164900	72492370	4980	4980	4980	4980	0
145	20231117	164800	72492370	4980	4980	4980	4980	0
146	20231117	164700	72492370	4980	4980	4980	4980	0
147	20231117	164600	72492370	4980	4980	4980	4980	0
148	20231117	164500	72492370	4980	4980	4980	4980	0
149	20231117	164400	72492370	4980	4980	4980	4980	0
150	20231117	164300	72492370	4980	4980	4980	4980	0
151	20231117	164200	72492370	4980	4980	4980	4980	0
152	20231117	164100	72492370	4980	4980	4980	4980	449
153	20231117	164000	72492370	4980	4980	4980	4980	0
154	20231117	163900	72492370	4980	4980	4980	4980	0
155	20231117	163800	72492370	4980	4980	4980	4980	0
156	20231117	163700	72492370	4980	4980	4980	4980	0
157	20231117	163600	72492370	4980	4980	4980	4980	0
158	20231117	163500	72492370	4980	4980	4980	4980	0
159	20231117	163400	72492370	4980	4980	4980	4980	0
160	20231117	163300	72492370	4980	4980	4980	4980	0
161	20231117	163200	72492370	4980	4980	4980	4980	0
162	20231117	163100	72492370	4980	4980	4980	4980	0
163	20231117	163000	72492370	4980	4980	4980	4980	0
164	20231117	162900	72492370	4980	4980	4980	4980	0
165	20231117	162800	72492370	4980	4980	4980	4980	0
166	20231117	162700	72492370	4980	4980	4980	4980	0
167	20231117	162600	72492370	4980	4980	4980	4980	0
168	20231117	162500	72492370	4980	4980	4980	4980	0
169	20231117	162400	72492370	4980	4980	4980	4980	0
170	20231117	162300	72492370	4980	4980	4980	4980	0
171	20231117	162200	72492370	4980	4980	4980	4980	0
172	20231117	162100	72492370	4980	4980	4980	4980	0
173	20231117	162000	72492370	4980	4980	4980	4980	0
174	20231117	161900	72492370	4980	4980	4980	4980	0
175	20231117	161800	72492370	4980	4980	4980	4980	0
176	20231117	161700	72492370	4980	4980	4980	4980	0
177	20231117	161600	72492370	4980	4980	4980	4980	0
178	20231117	161500	72492370	4980	4980	4980	4980	0
179	20231117	161400	72492370	4980	4980	4980	4980	0
180	20231117	161300	72492370	4980	4980	4980	4980	0
181	20231117	161200	72492370	4980	4980	4980	4980	0
182	20231117	161100	72492370	4980	4980	4980	4980	449
183	20231117	161000	72492370	4980	4980	4980	4980	0
184	20231117	160900	72492370	4980	4980	4980	4980	0
185	20231117	160800	72492370	4980	4980	4980	4980	0
186	20231117	160700	72492370	4980	4980	4980	4980	0
187	20231117	160600	72492370	4980	4980	4980	4980	0
188	20231117	160500	72492370	4980	4980	4980	4980	0
189	20231117	160400	72492370	4980	4980	4980	4980	0
190	20231117	160300	72492370	4980	4980	4980	4980	0
191	20231117	160200	72492370	4980	4980	4980	4980	0
192	20231117	160100	72492370	4980	4980	4980	4980	0
193	20231117	160000	72492370	4980	4980	4980	4980	0
194	20231117	155900	72492370	4980	4980	4980	4980	0
195	20231117	155800	72492370	4980	4980	4980	4980	0
196	20231117	155700	72492370	4980	4980	4980	4980	0
197	20231117	155600	72492370	4980	4980	4980	4980	0
198	20231117	155500	72492370	4980	4980	4980	4980	0
199	20231117	155400	72492370	4980	4980	4980	4980	0
200	20231117	155300	72492370	4980	4980	4980	4980	0
201	20231117	155200	72492370	4980	4980	4980	4980	0
202	20231117	155100	72492370	4980	4980	4980	4980	0
203	20231117	155000	72492370	4980	4980	4980	4980	0
204	20231117	154900	72492370	4980	4980	4980	4980	0
205	20231117	154800	72492370	4980	4980	4980	4980	0
206	20231117	154700	72492370	4980	4980	4980	4980	0
207	20231117	154600	72492370	4980	4980	4980	4980	0
208	20231117	154500	72492370	4980	4980	4980	4980	0
209	20231117	154400	72492370	4980	4980	4980	4980	0
210	20231117	154300	72492370	4980	4980	4980	4980	0
211	20231117	154200	72492370	4980	4980	4980	4980	0
212	20231117	154100	72492370	4980	4980	4980	4980	449
213	20231117	154000	72492370	4980	4980	4980	4980	0
214	20231117	153900	72492370	4980	4980	4980	4980	0
215	20231117	153800	72492370	4980	4980	4980	4980	0
216	20231117	153700	72492370	4980	4980	4980	4980	0
217	20231117	153600	72492370	4980	4980	4980	4980	0
218	20231117	153500	72492370	4980	4980	4980	4980	0
219	20231117	153400	72492370	4980	4980	4980	4980	0
220	20231117	153300	72492370	4980	4980	4980	4980	0
221	20231117	153200	72492370	4980	4980	4980	4980	0
222	20231117	153100	72492370	4980	4980	4980	4980	0
223	20231117	153000	72492370	4980	4980	4980	4980	449
224	20231117	152900	70256350	4955	4955	4955	4955	0
225	20231117	152800	70256350	4955	4955	4955	4955	0
226	20231117	152700	70256350	4955	4955	4955	4955	0
227	20231117	152600	70256350	4955	4955	4955	4955	0
228	20231117	152500	70256350	4955	4955	4955	4955	0
229	20231117	152400	70256350	4955	4955	4955	4955	0
230	20231117	152300	70256350	4955	4955	4955	4955	0
231	20231117	152200	70256350	4955	4955	4955	4955	0
232	20231117	152100	70256350	4955	4955	4955	4955	0
233	20231117	152000	70256350	4955	4955	4955	4955	0
234	20231117	151900	70256350	4955	4955	4955	4955	0
235	20231117	151800	70256350	4955	4955	4955	4955	0
236	20231117	151700	70256350	4955	4955	4955	4955	1
237	20231117	151600	70251395	4965	4965	4965	4965	0
238	20231117	151500	70251395	4965	4960	4965	4960	2
239	20231117	151400	70241470	4965	4965	4965	4965	4
240	20231117	151300	70221610	4955	4965	4965	4955	8
241	20231117	151200	70181950	4965	4965	4965	4965	0
242	20231117	151100	70181950	4965	4965	4965	4965	0
243	20231117	151000	70181950	4965	4965	4965	4965	0
244	20231117	150900	70181950	4965	4960	4965	4960	50
245	20231117	150800	69933705	4965	4965	4965	4965	0
246	20231117	150700	69933705	4965	4965	4965	4965	0
247	20231117	150600	69933705	4965	4965	4965	4965	0
248	20231117	150500	69933705	4965	4965	4965	4965	0
249	20231117	150400	69933705	4965	4965	4965	4965	0
250	20231117	150300	69933705	4965	4965	4965	4965	0
251	20231117	150200	69933705	4965	4965	4965	4965	0
252	20231117	150100	69933705	4965	4965	4965	4965	0
253	20231117	150000	69933705	4965	4965	4965	4965	0
254	20231117	145900	69933705	4965	4965	4965	4965	1
255	20231117	145800	69928740	4960	4955	4960	4955	48
256	20231117	145700	69690895	4970	4970	4970	4970	0
257	20231117	145600	69690895	4970	4970	4970	4970	0
258	20231117	145500	69690895	4970	4970	4970	4970	0
259	20231117	145400	69690895	4970	4970	4970	4970	0
260	20231117	145300	69690895	4970	4970	4970	4970	0
261	20231117	145200	69690895	4970	4970	4970	4970	0
262	20231117	145100	69690895	4970	4970	4970	4970	0
263	20231117	145000	69690895	4970	4970	4970	4970	1
264	20231117	144900	69685925	4955	4955	4955	4955	0
265	20231117	144800	69685925	4955	4965	4965	4955	300
266	20231117	144700	68198925	4985	4985	4985	4985	0
267	20231117	144600	68198925	4985	4985	4985	4985	0
268	20231117	144500	68198925	4985	4980	4985	4980	2
269	20231117	144400	68188960	4955	4955	4955	4955	65
270	20231117	144300	67866885	4965	4965	4965	4965	1
271	20231117	144200	67861920	4955	4955	4955	4955	0
272	20231117	144100	67861920	4955	4955	4955	4955	0
273	20231117	144000	67861920	4955	4955	4955	4955	0
274	20231117	143900	67861920	4955	4955	4955	4955	0
275	20231117	143800	67861920	4955	4965	4965	4955	53
276	20231117	143700	67599210	4965	4965	4965	4965	60
277	20231117	143600	67301310	4970	4970	4970	4970	1
278	20231117	143500	67296340	4960	4960	4960	4960	0
279	20231117	143400	67296340	4960	4960	4960	4960	431
280	20231117	143300	65158580	4970	4970	4970	4970	0
281	20231117	143200	65158580	4970	4970	4970	4970	0
282	20231117	143100	65158580	4970	4970	4970	4970	0
283	20231117	143000	65158580	4970	4965	4970	4965	2
284	20231117	142900	65148645	4945	4950	4950	4945	310
285	20231117	142800	63614200	4970	4970	4970	4970	0
286	20231117	142700	63614200	4970	4970	4970	4970	0
287	20231117	142600	63614200	4970	4970	4970	4970	0
288	20231117	142500	63614200	4970	4970	4970	4970	0
289	20231117	142400	63614200	4970	4970	4970	4970	0
290	20231117	142300	63614200	4970	4965	4970	4965	2
291	20231117	142200	63604265	4950	4950	4950	4950	9
292	20231117	142100	63559715	4965	4965	4965	4965	1
293	20231117	142000	63554750	4950	4950	4950	4950	0
294	20231117	141900	63554750	4950	4950	4950	4950	0
295	20231117	141800	63554750	4950	4950	4950	4950	0
296	20231117	141700	63554750	4950	4950	4950	4950	0
297	20231117	141600	63554750	4950	4950	4950	4950	1
298	20231117	141500	63549800	4950	4950	4950	4950	0
299	20231117	141400	63549800	4950	4950	4950	4950	0
300	20231117	141300	63549800	4950	4950	4950	4950	0
301	20231117	141200	63549800	4950	4950	4950	4950	0
302	20231117	141100	63549800	4950	4955	4955	4950	350
303	20231117	141000	61816535	4950	4950	4950	4950	0
304	20231117	140900	61816535	4950	4950	4950	4950	0
305	20231117	140800	61816535	4950	4950	4950	4950	0
306	20231117	140700	61816535	4950	4950	4950	4950	0
307	20231117	140600	61816535	4950	4950	4950	4950	0
308	20231117	140500	61816535	4950	4950	4950	4950	0
309	20231117	140400	61816535	4950	4950	4950	4950	0
310	20231117	140300	61816535	4950	4960	4960	4950	600
311	20231117	140200	58846120	4960	4960	4960	4960	0
312	20231117	140100	58846120	4960	4960	4960	4960	2
313	20231117	140000	58836200	4965	4965	4965	4965	0
314	20231117	135900	58836200	4965	4965	4965	4965	0
315	20231117	135800	58836200	4965	4965	4965	4965	0
316	20231117	135700	58836200	4965	4965	4965	4965	0
317	20231117	135600	58836200	4965	4965	4965	4965	0
318	20231117	135500	58836200	4965	4965	4965	4965	1
319	20231117	135400	58831235	4965	4965	4965	4965	0
320	20231117	135300	58831235	4965	4965	4965	4965	2
321	20231117	135200	58821305	4965	4965	4965	4965	3
322	20231117	135100	58806410	4960	4960	4960	4960	0
323	20231117	135000	58806410	4960	4960	4960	4960	0
324	20231117	134900	58806410	4960	4960	4960	4960	0
325	20231117	134800	58806410	4960	4960	4960	4960	0
326	20231117	134700	58806410	4960	4960	4960	4960	0
327	20231117	134600	58806410	4960	4960	4960	4960	0
328	20231117	134500	58806410	4960	4960	4960	4960	0
329	20231117	134400	58806410	4960	4960	4960	4960	0
330	20231117	134300	58806410	4960	4960	4960	4960	30
331	20231117	134200	58657610	4945	4945	4945	4945	0
332	20231117	134100	58657610	4945	4945	4945	4945	0
333	20231117	134000	58657610	4945	4945	4945	4945	0
334	20231117	133900	58657610	4945	4945	4945	4945	0
335	20231117	133800	58657610	4945	4945	4945	4945	0
336	20231117	133700	58657610	4945	4945	4945	4945	0
337	20231117	133600	58657610	4945	4950	4950	4945	1000
338	20231117	133500	53710110	4950	4950	4950	4950	1752
339	20231117	133400	45037710	4950	4950	4950	4950	10
340	20231117	133300	44988210	4950	4955	4955	4950	1100
341	20231117	133200	39540360	4955	4960	4960	4955	168
342	20231117	133100	38707805	4955	4955	4955	4955	302
343	20231117	133000	37211395	4960	4960	4960	4960	0
344	20231117	132900	37211395	4960	4960	4960	4960	1574
345	20231117	132800	29404355	4965	4975	4975	4965	1318
346	20231117	132700	22855830	4980	4980	4980	4980	0
347	20231117	132600	22855830	4980	4980	4980	4980	0
348	20231117	132500	22855830	4980	4980	4980	4980	706
349	20231117	132400	19339950	4990	4990	4990	4990	0
350	20231117	132300	19339950	4990	4990	4990	4990	0
351	20231117	132200	19339950	4990	4990	4990	4990	0
352	20231117	132100	19339950	4990	4990	4990	4990	0
353	20231117	132000	19339950	4990	4990	4990	4990	0
354	20231117	131900	19339950	4990	4990	4990	4990	0
355	20231117	131800	19339950	4990	4990	4990	4990	0
356	20231117	131700	19339950	4990	4990	4990	4990	0
357	20231117	131600	19339950	4990	4990	4990	4990	0
358	20231117	131500	19339950	4990	4990	4990	4990	0
359	20231117	131400	19339950	4990	4990	4990	4990	0
360	20231117	131300	19339950	4990	4990	4990	4990	0
361	20231117	131200	19339950	4990	4990	4990	4990	0
362	20231117	131100	19339950	4990	4990	4990	4990	0
363	20231117	131000	19339950	4990	4990	4990	4990	0
364	20231117	130900	19339950	4990	4990	4990	4990	0
365	20231117	130800	19339950	4990	4990	4990	4990	0
366	20231117	130700	19339950	4990	4990	4990	4990	0
367	20231117	130600	19339950	4990	4990	4990	4990	0
368	20231117	130500	19339950	4990	4990	4990	4990	0
369	20231117	130400	19339950	4990	4990	4990	4990	0
370	20231117	130300	19339950	4990	4990	4990	4990	0
371	20231117	130200	19339950	4990	4990	4990	4990	0
372	20231117	130100	19339950	4990	4990	4990	4990	0
373	20231117	130000	19339950	4990	4990	4990	4990	0
374	20231117	125900	19339950	4990	4980	4990	4980	7
375	20231117	125800	19305060	4990	4990	4990	4990	0
376	20231117	125700	19305060	4990	4990	4990	4990	0
377	20231117	125600	19305060	4990	4990	4990	4990	0
378	20231117	125500	19305060	4990	4990	4990	4990	0
379	20231117	125400	19305060	4990	4990	4990	4990	0
380	20231117	125300	19305060	4990	4990	4990	4990	0
381	20231117	125200	19305060	4990	4990	4990	4990	0
382	20231117	125100	19305060	4990	4990	4990	4990	0
383	20231117	125000	19305060	4990	4990	4990	4990	0
384	20231117	124900	19305060	4990	4990	4990	4990	0
385	20231117	124800	19305060	4990	4990	4990	4990	0
386	20231117	124700	19305060	4990	4990	4990	4990	0
387	20231117	124600	19305060	4990	4990	4990	4990	0
388	20231117	124500	19305060	4990	4990	4990	4990	0
389	20231117	124400	19305060	4990	4990	4990	4990	2
390	20231117	124300	19295080	4990	4990	4990	4990	0
391	20231117	124200	19295080	4990	4990	4990	4990	5
392	20231117	124100	19270130	4980	4980	4980	4980	0
393	20231117	124000	19270130	4980	4980	4980	4980	0
394	20231117	123900	19270130	4980	4980	4980	4980	0
395	20231117	123800	19270130	4980	4980	4980	4980	0
396	20231117	123700	19270130	4980	4980	4980	4980	0
397	20231117	123600	19270130	4980	4980	4980	4980	0
398	20231117	123500	19270130	4980	4980	4980	4980	0
399	20231117	123400	19270130	4980	4980	4980	4980	201
400	20231117	123300	18269150	4990	4990	4990	4990	201
401	20231117	123200	17266160	4990	4990	4990	4990	0
402	20231117	123100	17266160	4990	4990	4990	4990	0
403	20231117	123000	17266160	4990	4985	4990	4985	419
404	20231117	122900	15176685	4980	4980	4980	4980	0
405	20231117	122800	15176685	4980	4980	4980	4980	0
406	20231117	122700	15176685	4980	4980	4980	4980	0
407	20231117	122600	15176685	4980	4980	4980	4980	0
408	20231117	122500	15176685	4980	4980	4980	4980	0
409	20231117	122400	15176685	4980	4980	4980	4980	0
410	20231117	122300	15176685	4980	4980	4980	4980	0
411	20231117	122200	15176685	4980	4980	4980	4980	0
412	20231117	122100	15176685	4980	4980	4980	4980	0
413	20231117	122000	15176685	4980	4980	4980	4980	0
414	20231117	121900	15176685	4980	4980	4980	4980	0
415	20231117	121800	15176685	4980	4980	4980	4980	0
416	20231117	121700	15176685	4980	4980	4980	4980	0
417	20231117	121600	15176685	4980	4980	4980	4980	0
418	20231117	121500	15176685	4980	4980	4980	4980	0
419	20231117	121400	15176685	4980	4980	4980	4980	0
420	20231117	121300	15176685	4980	4985	4985	4980	5
421	20231117	121200	15151780	4985	4985	4985	4985	0
422	20231117	121100	15151780	4985	4985	4985	4985	0
423	20231117	121000	15151780	4985	4985	4985	4985	0
424	20231117	120900	15151780	4985	4985	4985	4985	0
425	20231117	120800	15151780	4985	4985	4985	4985	0
426	20231117	120700	15151780	4985	4985	4985	4985	0
427	20231117	120600	15151780	4985	4985	4985	4985	0
428	20231117	120500	15151780	4985	4985	4985	4985	0
429	20231117	120400	15151780	4985	4985	4985	4985	0
430	20231117	120300	15151780	4985	4985	4985	4985	0
431	20231117	120200	15151780	4985	4985	4985	4985	0
432	20231117	120100	15151780	4985	4985	4985	4985	1
433	20231117	120000	15146795	4985	4985	4985	4985	0
434	20231117	115900	15146795	4985	4985	4985	4985	0
435	20231117	115800	15146795	4985	4985	4985	4985	0
436	20231117	115700	15146795	4985	4985	4985	4985	0
437	20231117	115600	15146795	4985	4985	4985	4985	0
438	20231117	115500	15146795	4985	4985	4985	4985	0
439	20231117	115400	15146795	4985	4985	4985	4985	0
440	20231117	115300	15146795	4985	4985	4985	4985	0
441	20231117	115200	15146795	4985	4985	4985	4985	0
442	20231117	115100	15146795	4985	4985	4985	4985	0
443	20231117	115000	15146795	4985	4985	4985	4985	0
444	20231117	114900	15146795	4985	4985	4985	4985	0
445	20231117	114800	15146795	4985	4985	4985	4985	0
446	20231117	114700	15146795	4985	4985	4985	4985	0
447	20231117	114600	15146795	4985	4985	4985	4985	0
448	20231117	114500	15146795	4985	4985	4985	4985	0
449	20231117	114400	15146795	4985	4985	4985	4985	0
450	20231117	114300	15146795	4985	4985	4985	4985	0
451	20231117	114200	15146795	4985	4985	4985	4985	0
452	20231117	114100	15146795	4985	4985	4985	4985	0
453	20231117	114000	15146795	4985	4985	4985	4985	0
454	20231117	113900	15146795	4985	4985	4985	4985	0
455	20231117	113800	15146795	4985	4985	4985	4985	0
456	20231117	113700	15146795	4985	4985	4985	4985	0
457	20231117	113600	15146795	4985	4985	4985	4985	0
458	20231117	113500	15146795	4985	4985	4985	4985	0
459	20231117	113400	15146795	4985	4985	4985	4985	0
460	20231117	113300	15146795	4985	4985	4985	4985	0
461	20231117	113200	15146795	4985	4985	4985	4985	0
462	20231117	113100	15146795	4985	4985	4985	4985	0
463	20231117	113000	15146795	4985	4985	4985	4985	0
464	20231117	112900	15146795	4985	4985	4985	4985	0
465	20231117	112800	15146795	4985	4985	4985	4985	0
466	20231117	112700	15146795	4985	4985	4985	4985	0
467	20231117	112600	15146795	4985	4985	4985	4985	0
468	20231117	112500	15146795	4985	4985	4985	4985	0
469	20231117	112400	15146795	4985	4985	4985	4985	0
470	20231117	112300	15146795	4985	4985	4985	4985	0
471	20231117	112200	15146795	4985	4985	4985	4985	0
472	20231117	112100	15146795	4985	4985	4985	4985	0
473	20231117	112000	15146795	4985	4985	4985	4985	0
474	20231117	111900	15146795	4985	4985	4985	4985	0
475	20231117	111800	15146795	4985	4985	4985	4985	0
476	20231117	111700	15146795	4985	4975	4985	4975	16
477	20231117	111600	15067185	4975	4975	4975	4975	0
478	20231117	111500	15067185	4975	4980	4980	4975	67
479	20231117	111400	14733835	4980	4980	4980	4980	1
480	20231117	111300	14728855	4980	4980	4980	4980	0
481	20231117	111200	14728855	4980	4980	4980	4980	0
482	20231117	111100	14728855	4980	4980	4980	4980	0
483	20231117	111000	14728855	4980	4980	4980	4980	0
484	20231117	110900	14728855	4980	4980	4980	4980	0
485	20231117	110800	14728855	4980	4980	4980	4980	0
486	20231117	110700	14728855	4980	4980	4980	4980	0
487	20231117	110600	14728855	4980	4980	4980	4980	0
488	20231117	110500	14728855	4980	4980	4980	4980	0
489	20231117	110400	14728855	4980	4980	4980	4980	0
490	20231117	110300	14728855	4980	4980	4980	4980	0
491	20231117	110200	14728855	4980	4980	4980	4980	1
492	20231117	110100	14723875	4985	4985	4985	4985	3
493	20231117	110000	14708920	4980	4980	4980	4980	0
494	20231117	105900	14708920	4980	4985	4985	4980	121
495	20231117	105800	14106335	4980	4980	4980	4980	134
496	20231117	105700	13439015	4985	4985	4985	4985	0
497	20231117	105600	13439015	4985	4985	4985	4985	0
498	20231117	105500	13439015	4985	4985	4985	4985	124
499	20231117	105400	12820875	4985	4985	4985	4985	0
500	20231117	105300	12820875	4985	4985	4985	4985	0
501	20231117	105200	12820875	4985	4985	4985	4985	0
502	20231117	105100	12820875	4985	4985	4985	4985	0
503	20231117	105000	12820875	4985	4985	4985	4985	0
504	20231117	104900	12820875	4985	4985	4985	4985	0
505	20231117	104800	12820875	4985	4985	4985	4985	0
506	20231117	104700	12820875	4985	4985	4985	4985	0
507	20231117	104600	12820875	4985	4985	4985	4985	2
508	20231117	104500	12810905	4990	4990	4990	4990	0
509	20231117	104400	12810905	4990	4990	4990	4990	0
510	20231117	104300	12810905	4990	4990	4990	4990	0
511	20231117	104200	12810905	4990	4990	4990	4990	2
512	20231117	104100	12800925	4990	4990	4990	4990	0
513	20231117	104000	12800925	4990	4990	4990	4990	0
514	20231117	103900	12800925	4990	4990	4990	4990	0
515	20231117	103800	12800925	4990	4990	4990	4990	0
516	20231117	103700	12800925	4990	4990	4990	4990	1
517	20231117	103600	12795935	4980	4980	4980	4980	0
518	20231117	103500	12795935	4980	4980	4980	4980	0
519	20231117	103400	12795935	4980	4980	4980	4980	0
520	20231117	103300	12795935	4980	4980	4980	4980	0
521	20231117	103200	12795935	4980	4980	4980	4980	1
522	20231117	103100	12790955	4980	4980	4980	4980	0
523	20231117	103000	12790955	4980	4980	4980	4980	0
524	20231117	102900	12790955	4980	4980	4980	4980	0
525	20231117	102800	12790955	4980	4980	4980	4980	0
526	20231117	102700	12790955	4980	4980	4980	4980	484
527	20231117	102600	10380635	4975	4975	4975	4975	0
528	20231117	102500	10380635	4975	4975	4975	4975	100
529	20231117	102400	9883135	4980	4980	4980	4980	0
530	20231117	102300	9883135	4980	4980	4980	4980	302
531	20231117	102200	8379175	4980	4980	4980	4980	0
532	20231117	102100	8379175	4980	4980	4980	4980	0
533	20231117	102000	8379175	4980	4980	4980	4980	0
534	20231117	101900	8379175	4980	4980	4980	4980	1
535	20231117	101800	8374195	4980	4980	4980	4980	0
536	20231117	101700	8374195	4980	4980	4980	4980	0
537	20231117	101600	8374195	4980	4980	4980	4980	0
538	20231117	101500	8374195	4980	4980	4980	4980	0
539	20231117	101400	8374195	4980	4980	4980	4980	0
540	20231117	101300	8374195	4980	4980	4980	4980	0
541	20231117	101200	8374195	4980	4980	4980	4980	0
542	20231117	101100	8374195	4980	4980	4980	4980	0
543	20231117	101000	8374195	4980	4980	4980	4980	0
544	20231117	100900	8374195	4980	4980	4980	4980	0
545	20231117	100800	8374195	4980	4980	4980	4980	0
546	20231117	100700	8374195	4980	4980	4980	4980	0
547	20231117	100600	8374195	4980	4980	4980	4980	0
548	20231117	100500	8374195	4980	4980	4980	4980	0
549	20231117	100400	8374195	4980	4980	4980	4980	3
550	20231117	100300	8359255	4980	4980	4980	4980	0
551	20231117	100200	8359255	4980	4980	4980	4980	0
552	20231117	100100	8359255	4980	4980	4980	4980	0
553	20231117	100000	8359255	4980	4980	4980	4980	0
554	20231117	095900	8359255	4980	4980	4980	4980	5
555	20231117	095800	8334355	4980	4980	4980	4980	0
556	20231117	095700	8334355	4980	4980	4980	4980	1
557	20231117	095600	8329375	4970	4970	4970	4970	0
558	20231117	095500	8329375	4970	4970	4970	4970	0
559	20231117	095400	8329375	4970	4970	4970	4970	0
560	20231117	095300	8329375	4970	4970	4970	4970	0
561	20231117	095200	8329375	4970	4970	4970	4970	0
562	20231117	095100	8329375	4970	4970	4970	4970	0
563	20231117	095000	8329375	4970	4970	4970	4970	1
564	20231117	094900	8324405	4970	4980	4980	4970	4
565	20231117	094800	8304515	4970	4970	4970	4970	0
566	20231117	094700	8304515	4970	4970	4970	4970	5
567	20231117	094600	8279665	4970	4980	4980	4970	30
568	20231117	094500	8130465	4980	4980	4980	4980	0
569	20231117	094400	8130465	4980	4980	4980	4980	0
570	20231117	094300	8130465	4980	4980	4980	4980	22
571	20231117	094200	8020905	4980	4980	4980	4980	0
572	20231117	094100	8020905	4980	4980	4980	4980	100
573	20231117	094000	7522905	4980	4980	4980	4980	66
574	20231117	093900	7194225	4980	4980	4980	4980	0
575	20231117	093800	7194225	4980	4980	4980	4980	0
576	20231117	093700	7194225	4980	4980	4980	4980	0
577	20231117	093600	7194225	4980	4980	4980	4980	0
578	20231117	093500	7194225	4980	4980	4980	4980	0
579	20231117	093400	7194225	4980	4980	4980	4980	5
580	20231117	093300	7169325	4980	4980	4980	4980	2
581	20231117	093200	7159365	4975	4975	4975	4975	10
582	20231117	093100	7109615	4965	4965	4965	4965	0
583	20231117	093000	7109615	4965	4965	4965	4965	0
584	20231117	092900	7109615	4965	4965	4965	4965	0
585	20231117	092800	7109615	4965	4965	4965	4965	0
586	20231117	092700	7109615	4965	4965	4965	4965	0
587	20231117	092600	7109615	4965	4965	4965	4965	0
588	20231117	092500	7109615	4965	4965	4965	4965	0
589	20231117	092400	7109615	4965	4970	4970	4965	99
590	20231117	092300	6618005	4970	4970	4970	4970	0
591	20231117	092200	6618005	4970	4970	4970	4970	5
592	20231117	092100	6593155	4990	4990	4990	4990	0
593	20231117	092000	6593155	4990	4985	4990	4985	2
594	20231117	091900	6583180	4960	4960	4960	4960	0
595	20231117	091800	6583180	4960	4960	4960	4960	0
596	20231117	091700	6583180	4960	4965	4965	4960	102
597	20231117	091600	6076765	4965	4965	4965	4965	300
598	20231117	091500	4587265	4965	4970	4970	4965	55
599	20231117	091400	4314055	4975	4985	4985	4975	716
600	20231117	091300	751845	4995	4995	4995	4995	0
601	20231117	091200	751845	4995	4995	4995	4995	0
602	20231117	091100	751845	4995	4995	4995	4995	0
603	20231117	091000	751845	4995	4995	4995	4995	1
604	20231117	090900	746850	4995	4995	4995	4995	0
605	20231117	090800	746850	4995	4995	4995	4995	0
606	20231117	090700	746850	4995	4995	4995	4995	1
607	20231117	090600	741855	5020	5020	5020	5020	0
608	20231117	090500	741855	5020	5020	5020	5020	1
609	20231117	090400	736835	4975	4975	4975	4975	0
610	20231117	090300	736835	4975	4975	4975	4975	0
611	20231117	090200	736835	4975	4975	4975	4975	0
612	20231117	090100	736835	4975	4975	4975	4975	0
613	20231117	090000	736835	4975	5000	5030	4975	148