KissMeData/017650/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	190200	29710090	7960	7960	7960	7960	211
3	20231114	190100	29710090	7960	7960	7960	7960	0
4	20231114	190000	29710090	7960	7960	7960	7960	0
5	20231114	185900	29710090	7960	7960	7960	7960	0
6	20231114	185800	29710090	7960	7960	7960	7960	0
7	20231114	185700	29710090	7960	7960	7960	7960	0
8	20231114	185600	29710090	7960	7960	7960	7960	0
9	20231114	185500	29710090	7960	7960	7960	7960	0
10	20231114	185400	29710090	7960	7960	7960	7960	0
11	20231114	185300	29710090	7960	7960	7960	7960	0
12	20231114	185200	29710090	7960	7960	7960	7960	0
13	20231114	185100	29710090	7960	7960	7960	7960	0
14	20231114	185000	29710090	7960	7960	7960	7960	0
15	20231114	184900	29710090	7960	7960	7960	7960	0
16	20231114	184800	29710090	7960	7960	7960	7960	0
17	20231114	184700	29710090	7960	7960	7960	7960	0
18	20231114	184600	29710090	7960	7960	7960	7960	0
19	20231114	184500	29710090	7960	7960	7960	7960	0
20	20231114	184400	29710090	7960	7960	7960	7960	0
21	20231114	184300	29710090	7960	7960	7960	7960	0
22	20231114	184200	29710090	7960	7960	7960	7960	0
23	20231114	184100	29710090	7960	7960	7960	7960	0
24	20231114	184000	29710090	7960	7960	7960	7960	0
25	20231114	183900	29710090	7960	7960	7960	7960	0
26	20231114	183800	29710090	7960	7960	7960	7960	0
27	20231114	183700	29710090	7960	7960	7960	7960	0
28	20231114	183600	29710090	7960	7960	7960	7960	0
29	20231114	183500	29710090	7960	7960	7960	7960	0
30	20231114	183400	29710090	7960	7960	7960	7960	0
31	20231114	183300	29710090	7960	7960	7960	7960	0
32	20231114	183200	29710090	7960	7960	7960	7960	211
33	20231114	183100	29710090	7960	7960	7960	7960	0
34	20231114	183000	29710090	7960	7960	7960	7960	0
35	20231114	182900	29710090	7960	7960	7960	7960	0
36	20231114	182800	29710090	7960	7960	7960	7960	0
37	20231114	182700	29710090	7960	7960	7960	7960	0
38	20231114	182600	29710090	7960	7960	7960	7960	0
39	20231114	182500	29710090	7960	7960	7960	7960	0
40	20231114	182400	29710090	7960	7960	7960	7960	0
41	20231114	182300	29710090	7960	7960	7960	7960	0
42	20231114	182200	29710090	7960	7960	7960	7960	0
43	20231114	182100	29710090	7960	7960	7960	7960	0
44	20231114	182000	29710090	7960	7960	7960	7960	0
45	20231114	181900	29710090	7960	7960	7960	7960	0
46	20231114	181800	29710090	7960	7960	7960	7960	0
47	20231114	181700	29710090	7960	7960	7960	7960	0
48	20231114	181600	29710090	7960	7960	7960	7960	0
49	20231114	181500	29710090	7960	7960	7960	7960	0
50	20231114	181400	29710090	7960	7960	7960	7960	0
51	20231114	181300	29710090	7960	7960	7960	7960	0
52	20231114	181200	29710090	7960	7960	7960	7960	0
53	20231114	181100	29710090	7960	7960	7960	7960	0
54	20231114	181000	29710090	7960	7960	7960	7960	0
55	20231114	180900	29710090	7960	7960	7960	7960	0
56	20231114	180800	29710090	7960	7960	7960	7960	0
57	20231114	180700	29710090	7960	7960	7960	7960	0
58	20231114	180600	29710090	7960	7960	7960	7960	0
59	20231114	180500	29710090	7960	7960	7960	7960	0
60	20231114	180400	29710090	7960	7960	7960	7960	0
61	20231114	180300	29710090	7960	7960	7960	7960	0
62	20231114	180200	29710090	7960	7960	7960	7960	211
63	20231114	180100	29710090	7960	7960	7960	7960	0
64	20231114	180000	29710090	7960	7960	7960	7960	0
65	20231114	175900	29710090	7960	7960	7960	7960	0
66	20231114	175800	29710090	7960	7960	7960	7960	0
67	20231114	175700	29710090	7960	7960	7960	7960	0
68	20231114	175600	29710090	7960	7960	7960	7960	0
69	20231114	175500	29710090	7960	7960	7960	7960	0
70	20231114	175400	29710090	7960	7960	7960	7960	0
71	20231114	175300	29710090	7960	7960	7960	7960	0
72	20231114	175200	29710090	7960	7960	7960	7960	0
73	20231114	175100	29710090	7960	7960	7960	7960	0
74	20231114	175000	29710090	7960	7960	7960	7960	0
75	20231114	174900	29710090	7960	7960	7960	7960	0
76	20231114	174800	29710090	7960	7960	7960	7960	0
77	20231114	174700	29710090	7960	7960	7960	7960	0
78	20231114	174600	29710090	7960	7960	7960	7960	0
79	20231114	174500	29710090	7960	7960	7960	7960	0
80	20231114	174400	29710090	7960	7960	7960	7960	0
81	20231114	174300	29710090	7960	7960	7960	7960	0
82	20231114	174200	29710090	7960	7960	7960	7960	0
83	20231114	174100	29710090	7960	7960	7960	7960	0
84	20231114	174000	29710090	7960	7960	7960	7960	0
85	20231114	173900	29710090	7960	7960	7960	7960	0
86	20231114	173800	29710090	7960	7960	7960	7960	0
87	20231114	173700	29710090	7960	7960	7960	7960	0
88	20231114	173600	29710090	7960	7960	7960	7960	0
89	20231114	173500	29710090	7960	7960	7960	7960	0
90	20231114	173400	29710090	7960	7960	7960	7960	0
91	20231114	173300	29710090	7960	7960	7960	7960	0
92	20231114	173200	29710090	7960	7960	7960	7960	211
93	20231114	173100	29710090	7960	7960	7960	7960	0
94	20231114	173000	29710090	7960	7960	7960	7960	0
95	20231114	172900	29710090	7960	7960	7960	7960	0
96	20231114	172800	29710090	7960	7960	7960	7960	0
97	20231114	172700	29710090	7960	7960	7960	7960	0
98	20231114	172600	29710090	7960	7960	7960	7960	0
99	20231114	172500	29710090	7960	7960	7960	7960	0
100	20231114	172400	29710090	7960	7960	7960	7960	0
101	20231114	172300	29710090	7960	7960	7960	7960	0
102	20231114	172200	29710090	7960	7960	7960	7960	0
103	20231114	172100	29710090	7960	7960	7960	7960	0
104	20231114	172000	29710090	7960	7960	7960	7960	0
105	20231114	171900	29710090	7960	7960	7960	7960	0
106	20231114	171800	29710090	7960	7960	7960	7960	0
107	20231114	171700	29710090	7960	7960	7960	7960	0
108	20231114	171600	29710090	7960	7960	7960	7960	0
109	20231114	171500	29710090	7960	7960	7960	7960	0
110	20231114	171400	29710090	7960	7960	7960	7960	0
111	20231114	171300	29710090	7960	7960	7960	7960	0
112	20231114	171200	29710090	7960	7960	7960	7960	0
113	20231114	171100	29710090	7960	7960	7960	7960	0
114	20231114	171000	29710090	7960	7960	7960	7960	0
115	20231114	170900	29710090	7960	7960	7960	7960	0
116	20231114	170800	29710090	7960	7960	7960	7960	0
117	20231114	170700	29710090	7960	7960	7960	7960	0
118	20231114	170600	29710090	7960	7960	7960	7960	0
119	20231114	170500	29710090	7960	7960	7960	7960	0
120	20231114	170400	29710090	7960	7960	7960	7960	0
121	20231114	170300	29710090	7960	7960	7960	7960	0
122	20231114	170200	29710090	7960	7960	7960	7960	211
123	20231114	170100	29710090	7960	7960	7960	7960	0
124	20231114	170000	29710090	7960	7960	7960	7960	0
125	20231114	165900	29710090	7960	7960	7960	7960	0
126	20231114	165800	29710090	7960	7960	7960	7960	0
127	20231114	165700	29710090	7960	7960	7960	7960	0
128	20231114	165600	29710090	7960	7960	7960	7960	0
129	20231114	165500	29710090	7960	7960	7960	7960	0
130	20231114	165400	29710090	7960	7960	7960	7960	0
131	20231114	165300	29710090	7960	7960	7960	7960	0
132	20231114	165200	29710090	7960	7960	7960	7960	0
133	20231114	165100	29710090	7960	7960	7960	7960	0
134	20231114	165000	29710090	7960	7960	7960	7960	0
135	20231114	164900	29710090	7960	7960	7960	7960	0
136	20231114	164800	29710090	7960	7960	7960	7960	0
137	20231114	164700	29710090	7960	7960	7960	7960	0
138	20231114	164600	29710090	7960	7960	7960	7960	0
139	20231114	164500	29710090	7960	7960	7960	7960	0
140	20231114	164400	29710090	7960	7960	7960	7960	0
141	20231114	164300	29710090	7960	7960	7960	7960	0
142	20231114	164200	29710090	7960	7960	7960	7960	0
143	20231114	164100	29710090	7960	7960	7960	7960	0
144	20231114	164000	29710090	7960	7960	7960	7960	0
145	20231114	163900	29710090	7960	7960	7960	7960	0
146	20231114	163800	29710090	7960	7960	7960	7960	0
147	20231114	163700	29710090	7960	7960	7960	7960	0
148	20231114	163600	29710090	7960	7960	7960	7960	0
149	20231114	163500	29710090	7960	7960	7960	7960	0
150	20231114	163400	29710090	7960	7960	7960	7960	0
151	20231114	163300	29710090	7960	7960	7960	7960	0
152	20231114	163200	29710090	7960	7960	7960	7960	211
153	20231114	163100	29710090	7960	7960	7960	7960	0
154	20231114	163000	29710090	7960	7960	7960	7960	0
155	20231114	162900	29710090	7960	7960	7960	7960	0
156	20231114	162800	29710090	7960	7960	7960	7960	0
157	20231114	162700	29710090	7960	7960	7960	7960	0
158	20231114	162600	29710090	7960	7960	7960	7960	0
159	20231114	162500	29710090	7960	7960	7960	7960	0
160	20231114	162400	29710090	7960	7960	7960	7960	0
161	20231114	162300	29710090	7960	7960	7960	7960	0
162	20231114	162200	29710090	7960	7960	7960	7960	0
163	20231114	162100	29710090	7960	7960	7960	7960	0
164	20231114	162000	29710090	7960	7960	7960	7960	0
165	20231114	161900	29710090	7960	7960	7960	7960	0
166	20231114	161800	29710090	7960	7960	7960	7960	0
167	20231114	161700	29710090	7960	7960	7960	7960	0
168	20231114	161600	29710090	7960	7960	7960	7960	0
169	20231114	161500	29710090	7960	7960	7960	7960	0
170	20231114	161400	29710090	7960	7960	7960	7960	0
171	20231114	161300	29710090	7960	7960	7960	7960	0
172	20231114	161200	29710090	7960	7960	7960	7960	0
173	20231114	161100	29710090	7960	7960	7960	7960	0
174	20231114	161000	29710090	7960	7960	7960	7960	0
175	20231114	160900	29710090	7960	7960	7960	7960	0
176	20231114	160800	29710090	7960	7960	7960	7960	0
177	20231114	160700	29710090	7960	7960	7960	7960	0
178	20231114	160600	29710090	7960	7960	7960	7960	0
179	20231114	160500	29710090	7960	7960	7960	7960	0
180	20231114	160400	29710090	7960	7960	7960	7960	0
181	20231114	160300	29710090	7960	7960	7960	7960	0
182	20231114	160200	29710090	7960	7960	7960	7960	211
183	20231114	160100	29710090	7960	7960	7960	7960	0
184	20231114	160000	29710090	7960	7960	7960	7960	0
185	20231114	155900	29710090	7960	7960	7960	7960	0
186	20231114	155800	29710090	7960	7960	7960	7960	0
187	20231114	155700	29710090	7960	7960	7960	7960	0
188	20231114	155600	29710090	7960	7960	7960	7960	0
189	20231114	155500	29710090	7960	7960	7960	7960	0
190	20231114	155400	29710090	7960	7960	7960	7960	0
191	20231114	155300	29710090	7960	7960	7960	7960	0
192	20231114	155200	29710090	7960	7960	7960	7960	0
193	20231114	155100	29710090	7960	7960	7960	7960	0
194	20231114	155000	29710090	7960	7960	7960	7960	0
195	20231114	154900	29710090	7960	7960	7960	7960	0
196	20231114	154800	29710090	7960	7960	7960	7960	0
197	20231114	154700	29710090	7960	7960	7960	7960	0
198	20231114	154600	29710090	7960	7960	7960	7960	0
199	20231114	154500	29710090	7960	7960	7960	7960	0
200	20231114	154400	29710090	7960	7960	7960	7960	0
201	20231114	154300	29710090	7960	7960	7960	7960	0
202	20231114	154200	29710090	7960	7960	7960	7960	0
203	20231114	154100	29710090	7960	7960	7960	7960	0
204	20231114	154000	29710090	7960	7960	7960	7960	0
205	20231114	153900	29710090	7960	7960	7960	7960	0
206	20231114	153800	29710090	7960	7960	7960	7960	0
207	20231114	153700	29710090	7960	7960	7960	7960	0
208	20231114	153600	29710090	7960	7960	7960	7960	0
209	20231114	153500	29710090	7960	7960	7960	7960	0
210	20231114	153400	29710090	7960	7960	7960	7960	0
211	20231114	153300	29710090	7960	7960	7960	7960	0
212	20231114	153200	29710090	7960	7960	7960	7960	211
213	20231114	153100	29710090	7960	7960	7960	7960	0
214	20231114	153000	29710090	7960	7960	7960	7960	211
215	20231114	152900	28030530	7970	7970	7970	7970	0
216	20231114	152800	28030530	7970	7970	7970	7970	0
217	20231114	152700	28030530	7970	7970	7970	7970	0
218	20231114	152600	28030530	7970	7970	7970	7970	0
219	20231114	152500	28030530	7970	7970	7970	7970	0
220	20231114	152400	28030530	7970	7970	7970	7970	0
221	20231114	152300	28030530	7970	7970	7970	7970	0
222	20231114	152200	28030530	7970	7970	7970	7970	0
223	20231114	152100	28030530	7970	7970	7970	7970	0
224	20231114	152000	28030530	7970	7970	7970	7970	0
225	20231114	151900	28030530	7970	7970	7970	7970	0
226	20231114	151800	28030530	7970	7970	7970	7970	0
227	20231114	151700	28030530	7970	7970	7970	7970	0
228	20231114	151600	28030530	7970	7970	7970	7970	0
229	20231114	151500	28030530	7970	7970	7970	7970	0
230	20231114	151400	28030530	7970	7970	7970	7970	0
231	20231114	151300	28030530	7970	7970	7970	7970	0
232	20231114	151200	28030530	7970	7970	7970	7970	0
233	20231114	151100	28030530	7970	7970	7970	7970	0
234	20231114	151000	28030530	7970	7970	7970	7970	0
235	20231114	150900	28030530	7970	7970	7970	7970	0
236	20231114	150800	28030530	7970	7970	7970	7970	0
237	20231114	150700	28030530	7970	7970	7970	7970	0
238	20231114	150600	28030530	7970	7970	7970	7970	2
239	20231114	150500	28014590	7970	7970	7970	7970	0
240	20231114	150400	28014590	7970	7970	7970	7970	0
241	20231114	150300	28014590	7970	7970	7970	7970	0
242	20231114	150200	28014590	7970	7970	7970	7970	0
243	20231114	150100	28014590	7970	7970	7970	7970	0
244	20231114	150000	28014590	7970	7970	7970	7970	0
245	20231114	145900	28014590	7970	7970	7970	7970	0
246	20231114	145800	28014590	7970	7970	7970	7970	0
247	20231114	145700	28014590	7970	7970	7970	7970	0
248	20231114	145600	28014590	7970	7970	7970	7970	0
249	20231114	145500	28014590	7970	7970	7970	7970	0
250	20231114	145400	28014590	7970	7970	7970	7970	0
251	20231114	145300	28014590	7970	7970	7970	7970	0
252	20231114	145200	28014590	7970	7970	7970	7970	0
253	20231114	145100	28014590	7970	7970	7970	7970	0
254	20231114	145000	28014590	7970	7970	7970	7970	0
255	20231114	144900	28014590	7970	7970	7970	7970	0
256	20231114	144800	28014590	7970	7950	7970	7950	2
257	20231114	144700	27998670	7970	7970	7970	7970	0
258	20231114	144600	27998670	7970	7970	7970	7970	0
259	20231114	144500	27998670	7970	7970	7970	7970	0
260	20231114	144400	27998670	7970	7970	7970	7970	0
261	20231114	144300	27998670	7970	7970	7970	7970	0
262	20231114	144200	27998670	7970	7970	7970	7970	0
263	20231114	144100	27998670	7970	7970	7970	7970	0
264	20231114	144000	27998670	7970	7970	7970	7970	1
265	20231114	143900	27990700	7950	7950	7950	7950	1
266	20231114	143800	27982750	7970	7970	7970	7970	0
267	20231114	143700	27982750	7970	7970	7970	7970	0
268	20231114	143600	27982750	7970	7950	7970	7950	43
269	20231114	143500	27640060	7930	7930	7930	7930	252
270	20231114	143400	25641700	7930	7970	7970	7920	369
271	20231114	143300	22712270	7970	7970	7970	7970	6
272	20231114	143200	22664450	7970	7970	7970	7970	1
273	20231114	143100	22656480	7980	7970	7980	7970	2
274	20231114	143000	22640530	7970	7970	7970	7970	0
275	20231114	142900	22640530	7970	7970	7970	7970	1
276	20231114	142800	22632560	7970	7980	7980	7970	2
277	20231114	142700	22616610	7970	7970	7970	7970	0
278	20231114	142600	22616610	7970	7970	7970	7970	1
279	20231114	142500	22608640	7970	7970	7970	7970	1
280	20231114	142400	22600670	7970	7970	7970	7970	0
281	20231114	142300	22600670	7970	7970	7970	7970	1
282	20231114	142200	22592700	7970	7970	7970	7970	1
283	20231114	142100	22584730	7980	7970	7980	7970	2
284	20231114	142000	22568780	7970	7970	7970	7970	1
285	20231114	141900	22560810	7970	7970	7970	7970	0
286	20231114	141800	22560810	7970	7970	7970	7970	1
287	20231114	141700	22552840	7970	7970	7970	7970	2
288	20231114	141600	22536900	7980	7980	7980	7980	0
289	20231114	141500	22536900	7980	7980	7980	7980	30
290	20231114	141400	22297500	7990	7990	7990	7990	1
291	20231114	141300	22289510	8000	8000	8000	8000	0
292	20231114	141200	22289510	8000	8000	8000	8000	1
293	20231114	141100	22281510	8010	8010	8010	8010	1
294	20231114	141000	22273500	8000	8000	8000	8000	1
295	20231114	140900	22265500	7990	7980	7990	7980	4
296	20231114	140800	22233550	7980	7980	7980	7980	1
297	20231114	140700	22225570	7980	7980	7980	7980	0
298	20231114	140600	22225570	7980	7980	7980	7980	1
299	20231114	140500	22217590	7980	7980	7980	7980	1
300	20231114	140400	22209610	7980	7980	7980	7980	0
301	20231114	140300	22209610	7980	7980	7980	7980	1
302	20231114	140200	22201630	7990	7990	7990	7990	1
303	20231114	140100	22193640	8000	8000	8000	8000	1
304	20231114	140000	22185640	8010	8010	8010	8010	0
305	20231114	135900	22185640	8010	8010	8010	8010	1
306	20231114	135800	22177630	8020	8020	8020	8020	1
307	20231114	135700	22169610	7990	7990	7990	7990	0
308	20231114	135600	22169610	7990	7990	7990	7990	2
309	20231114	135500	22153630	8080	7990	8080	7990	3
310	20231114	135400	22129480	8070	8060	8070	8060	13
311	20231114	135300	22024680	7990	7990	7990	7990	1
312	20231114	135200	22016690	8060	7990	8060	7990	2
313	20231114	135100	22000640	8000	8000	8000	8000	1
314	20231114	135000	21992640	8060	8060	8060	8060	0
315	20231114	134900	21992640	8060	8010	8060	8010	2
316	20231114	134800	21976570	7980	7980	7980	7980	1
317	20231114	134700	21968590	7990	7990	7990	7990	0
318	20231114	134600	21968590	7990	7990	7990	7990	1
319	20231114	134500	21960600	7990	7990	7990	7990	1
320	20231114	134400	21952610	8100	8030	8100	8030	50
321	20231114	134300	21549780	7980	7980	7980	7980	3
322	20231114	134200	21525840	7980	7980	7980	7980	1
323	20231114	134100	21517860	8070	7980	8070	7980	2
324	20231114	134000	21501810	7980	7980	7980	7980	0
325	20231114	133900	21501810	7980	7980	7980	7980	1
326	20231114	133800	21493830	7980	7980	7980	7980	1
327	20231114	133700	21485850	8080	8070	8080	8070	23
328	20231114	133600	21300230	7980	8070	8070	7980	2
329	20231114	133500	21284180	7980	7980	7980	7980	2
330	20231114	133400	21268220	7980	7980	7980	7980	0
331	20231114	133300	21268220	7980	8080	8080	7980	2
332	20231114	133200	21252160	7980	7980	7980	7980	1
333	20231114	133100	21244180	7980	7980	7980	7980	0
334	20231114	133000	21244180	7980	7980	7980	7980	1
335	20231114	132900	21236200	7980	7990	8120	7980	13
336	20231114	132800	21131210	7990	7990	7990	7990	0
337	20231114	132700	21131210	7990	7990	7990	7990	13
338	20231114	132600	21027340	8120	7990	8120	7990	2
339	20231114	132500	21011230	8030	8030	8030	8030	0
340	20231114	132400	21011230	8030	7970	8340	7920	1078
341	20231114	132300	12310400	7970	7970	7970	7970	0
342	20231114	132200	12310400	7970	7970	7970	7970	0
343	20231114	132100	12310400	7970	7970	7970	7970	0
344	20231114	132000	12310400	7970	7970	7970	7970	0
345	20231114	131900	12310400	7970	7970	7970	7970	0
346	20231114	131800	12310400	7970	7970	7970	7970	0
347	20231114	131700	12310400	7970	7970	7970	7970	0
348	20231114	131600	12310400	7970	7970	7970	7970	0
349	20231114	131500	12310400	7970	7970	7970	7970	0
350	20231114	131400	12310400	7970	7970	7970	7970	0
351	20231114	131300	12310400	7970	7970	7970	7970	0
352	20231114	131200	12310400	7970	7970	7970	7970	0
353	20231114	131100	12310400	7970	7970	7970	7970	22
354	20231114	131000	12135060	7970	7970	7970	7970	0
355	20231114	130900	12135060	7970	7970	7970	7970	0
356	20231114	130800	12135060	7970	7970	7970	7970	0
357	20231114	130700	12135060	7970	7970	7970	7970	0
358	20231114	130600	12135060	7970	7970	7970	7970	0
359	20231114	130500	12135060	7970	7970	7970	7970	0
360	20231114	130400	12135060	7970	7970	7970	7970	0
361	20231114	130300	12135060	7970	7970	7970	7970	1
362	20231114	130200	12127090	7950	7950	7950	7950	0
363	20231114	130100	12127090	7950	7950	7950	7950	0
364	20231114	130000	12127090	7950	7950	7950	7950	0
365	20231114	125900	12127090	7950	7950	7950	7950	0
366	20231114	125800	12127090	7950	7950	7950	7950	0
367	20231114	125700	12127090	7950	7950	7950	7950	0
368	20231114	125600	12127090	7950	7950	7950	7950	0
369	20231114	125500	12127090	7950	7950	7950	7950	0
370	20231114	125400	12127090	7950	7950	7950	7950	0
371	20231114	125300	12127090	7950	7950	7950	7950	0
372	20231114	125200	12127090	7950	7950	7950	7950	0
373	20231114	125100	12127090	7950	7950	7950	7950	0
374	20231114	125000	12127090	7950	7950	7950	7950	0
375	20231114	124900	12127090	7950	7950	7950	7950	0
376	20231114	124800	12127090	7950	7950	7950	7950	0
377	20231114	124700	12127090	7950	7950	7950	7950	0
378	20231114	124600	12127090	7950	7950	7950	7950	0
379	20231114	124500	12127090	7950	7950	7950	7950	0
380	20231114	124400	12127090	7950	7950	7950	7950	0
381	20231114	124300	12127090	7950	7950	7950	7950	1
382	20231114	124200	12119140	7970	7970	7970	7970	0
383	20231114	124100	12119140	7970	7970	7970	7970	0
384	20231114	124000	12119140	7970	7970	7970	7970	0
385	20231114	123900	12119140	7970	7970	7970	7970	0
386	20231114	123800	12119140	7970	7970	7970	7970	0
387	20231114	123700	12119140	7970	7970	7970	7970	1
388	20231114	123600	12111170	7970	7970	7970	7970	0
389	20231114	123500	12111170	7970	7970	7970	7970	0
390	20231114	123400	12111170	7970	7970	7970	7970	0
391	20231114	123300	12111170	7970	7970	7970	7970	0
392	20231114	123200	12111170	7970	7970	7970	7970	1
393	20231114	123100	12103200	7970	7970	7970	7970	0
394	20231114	123000	12103200	7970	7970	7970	7970	0
395	20231114	122900	12103200	7970	7930	7970	7930	179
396	20231114	122800	10682660	7930	7930	7930	7930	0
397	20231114	122700	10682660	7930	7930	7930	7930	0
398	20231114	122600	10682660	7930	7930	7930	7930	0
399	20231114	122500	10682660	7930	7930	7930	7930	0
400	20231114	122400	10682660	7930	7930	7930	7930	0
401	20231114	122300	10682660	7930	7930	7930	7930	0
402	20231114	122200	10682660	7930	7930	7930	7930	0
403	20231114	122100	10682660	7930	7930	7930	7930	0
404	20231114	122000	10682660	7930	7930	7930	7930	1
405	20231114	121900	10674730	7910	7910	7910	7910	0
406	20231114	121800	10674730	7910	7910	7910	7910	0
407	20231114	121700	10674730	7910	7910	7910	7910	0
408	20231114	121600	10674730	7910	7910	7910	7910	0
409	20231114	121500	10674730	7910	7910	7910	7910	0
410	20231114	121400	10674730	7910	7910	7910	7910	0
411	20231114	121300	10674730	7910	7910	7910	7910	0
412	20231114	121200	10674730	7910	7910	7910	7910	0
413	20231114	121100	10674730	7910	7910	7910	7910	0
414	20231114	121000	10674730	7910	7910	7910	7910	108
415	20231114	120900	9820450	7930	7930	7930	7930	0
416	20231114	120800	9820450	7930	7930	7930	7930	0
417	20231114	120700	9820450	7930	7930	7930	7930	0
418	20231114	120600	9820450	7930	7930	7930	7930	0
419	20231114	120500	9820450	7930	7930	7930	7930	0
420	20231114	120400	9820450	7930	7930	7930	7930	0
421	20231114	120300	9820450	7930	7930	7930	7930	0
422	20231114	120200	9820450	7930	7930	7930	7930	3
423	20231114	120100	9796660	7930	7930	7930	7930	0
424	20231114	120000	9796660	7930	7930	7930	7930	0
425	20231114	115900	9796660	7930	7930	7930	7930	0
426	20231114	115800	9796660	7930	7930	7930	7930	0
427	20231114	115700	9796660	7930	7930	7930	7930	0
428	20231114	115600	9796660	7930	7930	7930	7930	0
429	20231114	115500	9796660	7930	7930	7930	7930	0
430	20231114	115400	9796660	7930	7930	7930	7930	0
431	20231114	115300	9796660	7930	7930	7930	7930	0
432	20231114	115200	9796660	7930	7930	7930	7930	0
433	20231114	115100	9796660	7930	7930	7930	7930	0
434	20231114	115000	9796660	7930	7930	7930	7930	0
435	20231114	114900	9796660	7930	7930	7930	7930	0
436	20231114	114800	9796660	7930	7930	7930	7930	0
437	20231114	114700	9796660	7930	7930	7930	7930	0
438	20231114	114600	9796660	7930	7930	7930	7930	0
439	20231114	114500	9796660	7930	7930	7930	7930	1
440	20231114	114400	9788730	7910	7910	7910	7910	0
441	20231114	114300	9788730	7910	7910	7910	7910	2
442	20231114	114200	9772910	7910	7910	7910	7910	0
443	20231114	114100	9772910	7910	7910	7910	7910	7
444	20231114	114000	9717540	7930	7930	7930	7930	2
445	20231114	113900	9701680	7930	7930	7930	7930	0
446	20231114	113800	9701680	7930	7930	7930	7930	0
447	20231114	113700	9701680	7930	7930	7930	7930	0
448	20231114	113600	9701680	7930	7930	7930	7930	0
449	20231114	113500	9701680	7930	7930	7930	7930	0
450	20231114	113400	9701680	7930	7930	7930	7930	0
451	20231114	113300	9701680	7930	7930	7930	7930	0
452	20231114	113200	9701680	7930	7930	7930	7930	0
453	20231114	113100	9701680	7930	7930	7930	7930	0
454	20231114	113000	9701680	7930	7930	7930	7930	0
455	20231114	112900	9701680	7930	7930	7930	7930	0
456	20231114	112800	9701680	7930	7930	7930	7930	0
457	20231114	112700	9701680	7930	7930	7930	7930	0
458	20231114	112600	9701680	7930	7930	7930	7930	0
459	20231114	112500	9701680	7930	7930	7930	7930	0
460	20231114	112400	9701680	7930	7930	7930	7930	0
461	20231114	112300	9701680	7930	7930	7930	7930	1
462	20231114	112200	9693750	7920	7920	7920	7920	0
463	20231114	112100	9693750	7920	7920	7920	7920	0
464	20231114	112000	9693750	7920	7920	7920	7920	1
465	20231114	111900	9685830	7930	7930	7930	7930	0
466	20231114	111800	9685830	7930	7930	7930	7930	0
467	20231114	111700	9685830	7930	7930	7930	7930	0
468	20231114	111600	9685830	7930	7930	7930	7930	0
469	20231114	111500	9685830	7930	7930	7930	7930	0
470	20231114	111400	9685830	7930	7930	7930	7930	0
471	20231114	111300	9685830	7930	7930	7930	7930	0
472	20231114	111200	9685830	7930	7930	7930	7930	0
473	20231114	111100	9685830	7930	7930	7930	7930	0
474	20231114	111000	9685830	7930	7930	7930	7930	0
475	20231114	110900	9685830	7930	7930	7930	7930	2
476	20231114	110800	9669970	7920	7920	7920	7920	0
477	20231114	110700	9669970	7920	7920	7920	7920	1
478	20231114	110600	9662050	7930	7930	7930	7930	0
479	20231114	110500	9662050	7930	7930	7930	7930	0
480	20231114	110400	9662050	7930	7930	7930	7930	0
481	20231114	110300	9662050	7930	7930	7930	7930	0
482	20231114	110200	9662050	7930	7930	7930	7930	0
483	20231114	110100	9662050	7930	7930	7930	7930	0
484	20231114	110000	9662050	7930	7930	7930	7930	0
485	20231114	105900	9662050	7930	7930	7930	7930	0
486	20231114	105800	9662050	7930	7930	7930	7930	0
487	20231114	105700	9662050	7930	7930	7930	7930	0
488	20231114	105600	9662050	7930	7930	7930	7930	0
489	20231114	105500	9662050	7930	7930	7930	7930	0
490	20231114	105400	9662050	7930	7930	7930	7930	0
491	20231114	105300	9662050	7930	7930	7930	7930	0
492	20231114	105200	9662050	7930	7930	7930	7930	0
493	20231114	105100	9662050	7930	7910	7930	7910	95
494	20231114	105000	8910580	7910	7910	7910	7910	0
495	20231114	104900	8910580	7910	7910	7910	7910	0
496	20231114	104800	8910580	7910	7910	7910	7910	0
497	20231114	104700	8910580	7910	7910	7910	7910	11
498	20231114	104600	8823570	7910	7910	7910	7910	0
499	20231114	104500	8823570	7910	7910	7910	7910	0
500	20231114	104400	8823570	7910	7910	7910	7910	5
501	20231114	104300	8784020	7910	7910	7910	7910	0
502	20231114	104200	8784020	7910	7910	7910	7910	0
503	20231114	104100	8784020	7910	7910	7910	7910	0
504	20231114	104000	8784020	7910	7910	7910	7910	0
505	20231114	103900	8784020	7910	7910	7910	7910	0
506	20231114	103800	8784020	7910	7910	7910	7910	0
507	20231114	103700	8784020	7910	7910	7910	7910	0
508	20231114	103600	8784020	7910	7910	7910	7910	0
509	20231114	103500	8784020	7910	7910	7910	7910	2
510	20231114	103400	8768200	7910	7910	7910	7910	0
511	20231114	103300	8768200	7910	7910	7910	7910	5
512	20231114	103200	8728650	7910	7910	7910	7910	0
513	20231114	103100	8728650	7910	7910	7910	7910	0
514	20231114	103000	8728650	7910	7910	7910	7910	0
515	20231114	102900	8728650	7910	7900	7910	7900	6
516	20231114	102800	8681240	7910	7910	7910	7910	0
517	20231114	102700	8681240	7910	7910	7910	7910	0
518	20231114	102600	8681240	7910	7910	7910	7910	0
519	20231114	102500	8681240	7910	7910	7910	7910	0
520	20231114	102400	8681240	7910	7910	7910	7910	0
521	20231114	102300	8681240	7910	7910	7910	7910	0
522	20231114	102200	8681240	7910	7910	7910	7910	0
523	20231114	102100	8681240	7910	7910	7910	7910	0
524	20231114	102000	8681240	7910	7910	7910	7910	0
525	20231114	101900	8681240	7910	7910	7910	7910	0
526	20231114	101800	8681240	7910	7910	7910	7910	0
527	20231114	101700	8681240	7910	7910	7910	7910	0
528	20231114	101600	8681240	7910	7910	7910	7910	0
529	20231114	101500	8681240	7910	7910	7910	7910	1
530	20231114	101400	8673330	7900	7900	7900	7900	1
531	20231114	101300	8665430	7930	7930	7930	7930	0
532	20231114	101200	8665430	7930	7930	7930	7930	0
533	20231114	101100	8665430	7930	7930	7930	7930	0
534	20231114	101000	8665430	7930	7930	7930	7930	0
535	20231114	100900	8665430	7930	7930	7930	7930	0
536	20231114	100800	8665430	7930	7930	7930	7930	0
537	20231114	100700	8665430	7930	7930	7930	7930	0
538	20231114	100600	8665430	7930	7930	7930	7930	0
539	20231114	100500	8665430	7930	7930	7930	7930	0
540	20231114	100400	8665430	7930	7930	7930	7930	0
541	20231114	100300	8665430	7930	7930	7930	7930	0
542	20231114	100200	8665430	7930	7930	7930	7930	0
543	20231114	100100	8665430	7930	7930	7930	7930	0
544	20231114	100000	8665430	7930	7930	7930	7930	0
545	20231114	095900	8665430	7930	7930	7930	7930	0
546	20231114	095800	8665430	7930	7930	7930	7930	0
547	20231114	095700	8665430	7930	7930	7930	7930	0
548	20231114	095600	8665430	7930	7930	7930	7930	0
549	20231114	095500	8665430	7930	7930	7930	7930	0
550	20231114	095400	8665430	7930	7930	7930	7930	0
551	20231114	095300	8665430	7930	7930	7930	7930	0
552	20231114	095200	8665430	7930	7930	7930	7930	0
553	20231114	095100	8665430	7930	7930	7930	7930	0
554	20231114	095000	8665430	7930	7930	7930	7930	0
555	20231114	094900	8665430	7930	7920	7930	7920	11
556	20231114	094800	8578300	7930	7910	7930	7910	81
557	20231114	094700	7937470	7890	7910	7910	7890	100
558	20231114	094600	7148110	7930	7930	7930	7930	0
559	20231114	094500	7148110	7930	7930	7930	7930	0
560	20231114	094400	7148110	7930	7930	7930	7930	0
561	20231114	094300	7148110	7930	7930	7930	7930	1
562	20231114	094200	7140180	7930	7930	7930	7930	0
563	20231114	094100	7140180	7930	7930	7930	7930	0
564	20231114	094000	7140180	7930	7930	7930	7930	3
565	20231114	093900	7116390	7930	7930	7930	7930	0
566	20231114	093800	7116390	7930	7930	7930	7930	0
567	20231114	093700	7116390	7930	7930	7930	7930	0
568	20231114	093600	7116390	7930	7930	7930	7930	0
569	20231114	093500	7116390	7930	7930	7930	7930	3
570	20231114	093400	7092600	7930	7930	7930	7930	0
571	20231114	093300	7092600	7930	7930	7930	7930	0
572	20231114	093200	7092600	7930	7930	7930	7930	10
573	20231114	093100	7013300	7930	7930	7930	7930	0
574	20231114	093000	7013300	7930	7930	7930	7930	0
575	20231114	092900	7013300	7930	7930	7930	7930	0
576	20231114	092800	7013300	7930	7930	7930	7930	1
577	20231114	092700	7005370	7920	7920	7920	7920	0
578	20231114	092600	7005370	7920	7920	7920	7920	0
579	20231114	092500	7005370	7920	7920	7920	7920	0
580	20231114	092400	7005370	7920	7920	7920	7920	23
581	20231114	092300	6823210	7970	7970	7970	7970	0
582	20231114	092200	6823210	7970	7970	7970	7970	0
583	20231114	092100	6823210	7970	7970	7970	7970	0
584	20231114	092000	6823210	7970	7970	7970	7970	0
585	20231114	091900	6823210	7970	7970	7970	7970	0
586	20231114	091800	6823210	7970	7970	7970	7970	0
587	20231114	091700	6823210	7970	7970	7970	7970	0
588	20231114	091600	6823210	7970	7970	7970	7970	0
589	20231114	091500	6823210	7970	7970	7970	7970	0
590	20231114	091400	6823210	7970	7970	7970	7970	0
591	20231114	091300	6823210	7970	7970	7970	7970	0
592	20231114	091200	6823210	7970	7970	7970	7970	0
593	20231114	091100	6823210	7970	7970	7970	7970	20
594	20231114	091000	6663810	7980	7980	7980	7980	0
595	20231114	090900	6663810	7980	7940	7980	7940	15
596	20231114	090800	6544290	7940	7940	7940	7940	63
597	20231114	090700	6044070	7940	7940	7940	7940	0
598	20231114	090600	6044070	7940	7940	7940	7940	5
599	20231114	090500	6004370	7940	7940	7940	7940	0
600	20231114	090400	6004370	7940	7940	7940	7940	5
601	20231114	090300	5964670	7940	7940	7940	7940	0
602	20231114	090200	5964670	7940	7930	7940	7930	100
603	20231114	090100	5171570	7940	7930	7940	7930	22
604	20231114	090000	4997000	7950	7850	7950	7850	636