KissMeData/258250/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	204200	16437715	2930	2930	2930	2930	3
3	20231116	204100	16437715	2930	2930	2930	2930	0
4	20231116	204000	16437715	2930	2930	2930	2930	0
5	20231116	203900	16437715	2930	2930	2930	2930	0
6	20231116	203800	16437715	2930	2930	2930	2930	0
7	20231116	203700	16437715	2930	2930	2930	2930	0
8	20231116	203600	16437715	2930	2930	2930	2930	0
9	20231116	203500	16437715	2930	2930	2930	2930	0
10	20231116	203400	16437715	2930	2930	2930	2930	0
11	20231116	203300	16437715	2930	2930	2930	2930	0
12	20231116	203200	16437715	2930	2930	2930	2930	0
13	20231116	203100	16437715	2930	2930	2930	2930	0
14	20231116	203000	16437715	2930	2930	2930	2930	0
15	20231116	202900	16437715	2930	2930	2930	2930	0
16	20231116	202800	16437715	2930	2930	2930	2930	0
17	20231116	202700	16437715	2930	2930	2930	2930	0
18	20231116	202600	16437715	2930	2930	2930	2930	0
19	20231116	202500	16437715	2930	2930	2930	2930	0
20	20231116	202400	16437715	2930	2930	2930	2930	0
21	20231116	202300	16437715	2930	2930	2930	2930	0
22	20231116	202200	16437715	2930	2930	2930	2930	0
23	20231116	202100	16437715	2930	2930	2930	2930	0
24	20231116	202000	16437715	2930	2930	2930	2930	0
25	20231116	201900	16437715	2930	2930	2930	2930	0
26	20231116	201800	16437715	2930	2930	2930	2930	0
27	20231116	201700	16437715	2930	2930	2930	2930	0
28	20231116	201600	16437715	2930	2930	2930	2930	0
29	20231116	201500	16437715	2930	2930	2930	2930	0
30	20231116	201400	16437715	2930	2930	2930	2930	0
31	20231116	201300	16437715	2930	2930	2930	2930	0
32	20231116	201200	16437715	2930	2930	2930	2930	3
33	20231116	201100	16437715	2930	2930	2930	2930	0
34	20231116	201000	16437715	2930	2930	2930	2930	0
35	20231116	200900	16437715	2930	2930	2930	2930	0
36	20231116	200800	16437715	2930	2930	2930	2930	0
37	20231116	200700	16437715	2930	2930	2930	2930	0
38	20231116	200600	16437715	2930	2930	2930	2930	0
39	20231116	200500	16437715	2930	2930	2930	2930	0
40	20231116	200400	16437715	2930	2930	2930	2930	0
41	20231116	200300	16437715	2930	2930	2930	2930	0
42	20231116	200200	16437715	2930	2930	2930	2930	0
43	20231116	200100	16437715	2930	2930	2930	2930	0
44	20231116	200000	16437715	2930	2930	2930	2930	0
45	20231116	195900	16437715	2930	2930	2930	2930	0
46	20231116	195800	16437715	2930	2930	2930	2930	0
47	20231116	195700	16437715	2930	2930	2930	2930	0
48	20231116	195600	16437715	2930	2930	2930	2930	0
49	20231116	195500	16437715	2930	2930	2930	2930	0
50	20231116	195400	16437715	2930	2930	2930	2930	0
51	20231116	195300	16437715	2930	2930	2930	2930	0
52	20231116	195200	16437715	2930	2930	2930	2930	0
53	20231116	195100	16437715	2930	2930	2930	2930	0
54	20231116	195000	16437715	2930	2930	2930	2930	0
55	20231116	194900	16437715	2930	2930	2930	2930	0
56	20231116	194800	16437715	2930	2930	2930	2930	0
57	20231116	194700	16437715	2930	2930	2930	2930	0
58	20231116	194600	16437715	2930	2930	2930	2930	0
59	20231116	194500	16437715	2930	2930	2930	2930	0
60	20231116	194400	16437715	2930	2930	2930	2930	0
61	20231116	194300	16437715	2930	2930	2930	2930	0
62	20231116	194200	16437715	2930	2930	2930	2930	3
63	20231116	194100	16437715	2930	2930	2930	2930	0
64	20231116	194000	16437715	2930	2930	2930	2930	0
65	20231116	193900	16437715	2930	2930	2930	2930	0
66	20231116	193800	16437715	2930	2930	2930	2930	0
67	20231116	193700	16437715	2930	2930	2930	2930	0
68	20231116	193600	16437715	2930	2930	2930	2930	0
69	20231116	193500	16437715	2930	2930	2930	2930	0
70	20231116	193400	16437715	2930	2930	2930	2930	0
71	20231116	193300	16437715	2930	2930	2930	2930	0
72	20231116	193200	16437715	2930	2930	2930	2930	0
73	20231116	193100	16437715	2930	2930	2930	2930	0
74	20231116	193000	16437715	2930	2930	2930	2930	0
75	20231116	192900	16437715	2930	2930	2930	2930	0
76	20231116	192800	16437715	2930	2930	2930	2930	0
77	20231116	192700	16437715	2930	2930	2930	2930	0
78	20231116	192600	16437715	2930	2930	2930	2930	0
79	20231116	192500	16437715	2930	2930	2930	2930	0
80	20231116	192400	16437715	2930	2930	2930	2930	0
81	20231116	192300	16437715	2930	2930	2930	2930	0
82	20231116	192200	16437715	2930	2930	2930	2930	0
83	20231116	192100	16437715	2930	2930	2930	2930	0
84	20231116	192000	16437715	2930	2930	2930	2930	0
85	20231116	191900	16437715	2930	2930	2930	2930	0
86	20231116	191800	16437715	2930	2930	2930	2930	0
87	20231116	191700	16437715	2930	2930	2930	2930	0
88	20231116	191600	16437715	2930	2930	2930	2930	0
89	20231116	191500	16437715	2930	2930	2930	2930	0
90	20231116	191400	16437715	2930	2930	2930	2930	0
91	20231116	191300	16437715	2930	2930	2930	2930	0
92	20231116	191200	16437715	2930	2930	2930	2930	3
93	20231116	191100	16437715	2930	2930	2930	2930	0
94	20231116	191000	16437715	2930	2930	2930	2930	0
95	20231116	190900	16437715	2930	2930	2930	2930	0
96	20231116	190800	16437715	2930	2930	2930	2930	0
97	20231116	190700	16437715	2930	2930	2930	2930	0
98	20231116	190600	16437715	2930	2930	2930	2930	0
99	20231116	190500	16437715	2930	2930	2930	2930	0
100	20231116	190400	16437715	2930	2930	2930	2930	0
101	20231116	190300	16437715	2930	2930	2930	2930	0
102	20231116	190200	16437715	2930	2930	2930	2930	0
103	20231116	190100	16437715	2930	2930	2930	2930	0
104	20231116	190000	16437715	2930	2930	2930	2930	0
105	20231116	185900	16437715	2930	2930	2930	2930	0
106	20231116	185800	16437715	2930	2930	2930	2930	0
107	20231116	185700	16437715	2930	2930	2930	2930	0
108	20231116	185600	16437715	2930	2930	2930	2930	0
109	20231116	185500	16437715	2930	2930	2930	2930	0
110	20231116	185400	16437715	2930	2930	2930	2930	0
111	20231116	185300	16437715	2930	2930	2930	2930	0
112	20231116	185200	16437715	2930	2930	2930	2930	0
113	20231116	185100	16437715	2930	2930	2930	2930	0
114	20231116	185000	16437715	2930	2930	2930	2930	0
115	20231116	184900	16437715	2930	2930	2930	2930	0
116	20231116	184800	16437715	2930	2930	2930	2930	0
117	20231116	184700	16437715	2930	2930	2930	2930	0
118	20231116	184600	16437715	2930	2930	2930	2930	0
119	20231116	184500	16437715	2930	2930	2930	2930	0
120	20231116	184400	16437715	2930	2930	2930	2930	0
121	20231116	184300	16437715	2930	2930	2930	2930	0
122	20231116	184200	16437715	2930	2930	2930	2930	3
123	20231116	184100	16437715	2930	2930	2930	2930	0
124	20231116	184000	16437715	2930	2930	2930	2930	0
125	20231116	183900	16437715	2930	2930	2930	2930	0
126	20231116	183800	16437715	2930	2930	2930	2930	0
127	20231116	183700	16437715	2930	2930	2930	2930	0
128	20231116	183600	16437715	2930	2930	2930	2930	0
129	20231116	183500	16437715	2930	2930	2930	2930	0
130	20231116	183400	16437715	2930	2930	2930	2930	0
131	20231116	183300	16437715	2930	2930	2930	2930	0
132	20231116	183200	16437715	2930	2930	2930	2930	0
133	20231116	183100	16437715	2930	2930	2930	2930	0
134	20231116	183000	16437715	2930	2930	2930	2930	0
135	20231116	182900	16437715	2930	2930	2930	2930	0
136	20231116	182800	16437715	2930	2930	2930	2930	0
137	20231116	182700	16437715	2930	2930	2930	2930	0
138	20231116	182600	16437715	2930	2930	2930	2930	0
139	20231116	182500	16437715	2930	2930	2930	2930	0
140	20231116	182400	16437715	2930	2930	2930	2930	0
141	20231116	182300	16437715	2930	2930	2930	2930	0
142	20231116	182200	16437715	2930	2930	2930	2930	0
143	20231116	182100	16437715	2930	2930	2930	2930	0
144	20231116	182000	16437715	2930	2930	2930	2930	0
145	20231116	181900	16437715	2930	2930	2930	2930	0
146	20231116	181800	16437715	2930	2930	2930	2930	0
147	20231116	181700	16437715	2930	2930	2930	2930	0
148	20231116	181600	16437715	2930	2930	2930	2930	0
149	20231116	181500	16437715	2930	2930	2930	2930	0
150	20231116	181400	16437715	2930	2930	2930	2930	0
151	20231116	181300	16437715	2930	2930	2930	2930	0
152	20231116	181200	16437715	2930	2930	2930	2930	3
153	20231116	181100	16437715	2930	2930	2930	2930	0
154	20231116	181000	16437715	2930	2930	2930	2930	0
155	20231116	180900	16437715	2930	2930	2930	2930	0
156	20231116	180800	16437715	2930	2930	2930	2930	0
157	20231116	180700	16437715	2930	2930	2930	2930	0
158	20231116	180600	16437715	2930	2930	2930	2930	0
159	20231116	180500	16437715	2930	2930	2930	2930	0
160	20231116	180400	16437715	2930	2930	2930	2930	0
161	20231116	180300	16437715	2930	2930	2930	2930	0
162	20231116	180200	16437715	2930	2930	2930	2930	0
163	20231116	180100	16437715	2930	2930	2930	2930	0
164	20231116	180000	16437715	2930	2930	2930	2930	0
165	20231116	175900	16437715	2930	2930	2930	2930	0
166	20231116	175800	16437715	2930	2930	2930	2930	0
167	20231116	175700	16437715	2930	2930	2930	2930	0
168	20231116	175600	16437715	2930	2930	2930	2930	0
169	20231116	175500	16437715	2930	2930	2930	2930	0
170	20231116	175400	16437715	2930	2930	2930	2930	0
171	20231116	175300	16437715	2930	2930	2930	2930	0
172	20231116	175200	16437715	2930	2930	2930	2930	0
173	20231116	175100	16437715	2930	2930	2930	2930	0
174	20231116	175000	16437715	2930	2930	2930	2930	0
175	20231116	174900	16437715	2930	2930	2930	2930	0
176	20231116	174800	16437715	2930	2930	2930	2930	0
177	20231116	174700	16437715	2930	2930	2930	2930	0
178	20231116	174600	16437715	2930	2930	2930	2930	0
179	20231116	174500	16437715	2930	2930	2930	2930	0
180	20231116	174400	16437715	2930	2930	2930	2930	0
181	20231116	174300	16437715	2930	2930	2930	2930	0
182	20231116	174200	16437715	2930	2930	2930	2930	3
183	20231116	174100	16437715	2930	2930	2930	2930	0
184	20231116	174000	16437715	2930	2930	2930	2930	0
185	20231116	173900	16437715	2930	2930	2930	2930	0
186	20231116	173800	16437715	2930	2930	2930	2930	0
187	20231116	173700	16437715	2930	2930	2930	2930	0
188	20231116	173600	16437715	2930	2930	2930	2930	0
189	20231116	173500	16437715	2930	2930	2930	2930	0
190	20231116	173400	16437715	2930	2930	2930	2930	0
191	20231116	173300	16437715	2930	2930	2930	2930	0
192	20231116	173200	16437715	2930	2930	2930	2930	0
193	20231116	173100	16437715	2930	2930	2930	2930	0
194	20231116	173000	16437715	2930	2930	2930	2930	0
195	20231116	172900	16437715	2930	2930	2930	2930	0
196	20231116	172800	16437715	2930	2930	2930	2930	0
197	20231116	172700	16437715	2930	2930	2930	2930	0
198	20231116	172600	16437715	2930	2930	2930	2930	0
199	20231116	172500	16437715	2930	2930	2930	2930	0
200	20231116	172400	16437715	2930	2930	2930	2930	0
201	20231116	172300	16437715	2930	2930	2930	2930	0
202	20231116	172200	16437715	2930	2930	2930	2930	0
203	20231116	172100	16437715	2930	2930	2930	2930	0
204	20231116	172000	16437715	2930	2930	2930	2930	0
205	20231116	171900	16437715	2930	2930	2930	2930	0
206	20231116	171800	16437715	2930	2930	2930	2930	0
207	20231116	171700	16437715	2930	2930	2930	2930	0
208	20231116	171600	16437715	2930	2930	2930	2930	0
209	20231116	171500	16437715	2930	2930	2930	2930	0
210	20231116	171400	16437715	2930	2930	2930	2930	0
211	20231116	171300	16437715	2930	2930	2930	2930	0
212	20231116	171200	16437715	2930	2930	2930	2930	3
213	20231116	171100	16437715	2930	2930	2930	2930	0
214	20231116	171000	16437715	2930	2930	2930	2930	0
215	20231116	170900	16437715	2930	2930	2930	2930	0
216	20231116	170800	16437715	2930	2930	2930	2930	0
217	20231116	170700	16437715	2930	2930	2930	2930	0
218	20231116	170600	16437715	2930	2930	2930	2930	0
219	20231116	170500	16437715	2930	2930	2930	2930	0
220	20231116	170400	16437715	2930	2930	2930	2930	0
221	20231116	170300	16437715	2930	2930	2930	2930	0
222	20231116	170200	16437715	2930	2930	2930	2930	0
223	20231116	170100	16437715	2930	2930	2930	2930	0
224	20231116	170000	16437715	2930	2930	2930	2930	0
225	20231116	165900	16437715	2930	2930	2930	2930	0
226	20231116	165800	16437715	2930	2930	2930	2930	0
227	20231116	165700	16437715	2930	2930	2930	2930	0
228	20231116	165600	16437715	2930	2930	2930	2930	0
229	20231116	165500	16437715	2930	2930	2930	2930	0
230	20231116	165400	16437715	2930	2930	2930	2930	0
231	20231116	165300	16437715	2930	2930	2930	2930	0
232	20231116	165200	16437715	2930	2930	2930	2930	0
233	20231116	165100	16437715	2930	2930	2930	2930	0
234	20231116	165000	16437715	2930	2930	2930	2930	0
235	20231116	164900	16437715	2930	2930	2930	2930	0
236	20231116	164800	16437715	2930	2930	2930	2930	0
237	20231116	164700	16437715	2930	2930	2930	2930	0
238	20231116	164600	16437715	2930	2930	2930	2930	0
239	20231116	164500	16437715	2930	2930	2930	2930	0
240	20231116	164400	16437715	2930	2930	2930	2930	0
241	20231116	164300	16437715	2930	2930	2930	2930	0
242	20231116	164200	16437715	2930	2930	2930	2930	3
243	20231116	164100	16437715	2930	2930	2930	2930	0
244	20231116	164000	16437715	2930	2930	2930	2930	0
245	20231116	163900	16437715	2930	2930	2930	2930	0
246	20231116	163800	16437715	2930	2930	2930	2930	0
247	20231116	163700	16437715	2930	2930	2930	2930	0
248	20231116	163600	16437715	2930	2930	2930	2930	0
249	20231116	163500	16437715	2930	2930	2930	2930	0
250	20231116	163400	16437715	2930	2930	2930	2930	0
251	20231116	163300	16437715	2930	2930	2930	2930	0
252	20231116	163200	16437715	2930	2930	2930	2930	0
253	20231116	163100	16437715	2930	2930	2930	2930	0
254	20231116	163000	16437715	2930	2930	2930	2930	3
255	20231116	162900	16428925	2935	2935	2935	2935	0
256	20231116	162800	16428925	2935	2935	2935	2935	0
257	20231116	162700	16428925	2935	2935	2935	2935	0
258	20231116	162600	16428925	2935	2935	2935	2935	0
259	20231116	162500	16428925	2935	2935	2935	2935	0
260	20231116	162400	16428925	2935	2935	2935	2935	0
261	20231116	162300	16428925	2935	2935	2935	2935	0
262	20231116	162200	16428925	2935	2935	2935	2935	0
263	20231116	162100	16428925	2935	2935	2935	2935	0
264	20231116	162000	16428925	2935	2935	2935	2935	0
265	20231116	161900	16428925	2935	2935	2935	2935	0
266	20231116	161800	16428925	2935	2935	2935	2935	0
267	20231116	161700	16428925	2935	2935	2935	2935	0
268	20231116	161600	16428925	2935	2935	2935	2935	0
269	20231116	161500	16428925	2935	2935	2935	2935	0
270	20231116	161400	16428925	2935	2935	2935	2935	0
271	20231116	161300	16428925	2935	2935	2935	2935	0
272	20231116	161200	16428925	2935	2935	2935	2935	0
273	20231116	161100	16428925	2935	2935	2935	2935	0
274	20231116	161000	16428925	2935	2935	2935	2935	0
275	20231116	160900	16428925	2935	2935	2935	2935	0
276	20231116	160800	16428925	2935	2935	2935	2935	0
277	20231116	160700	16428925	2935	2935	2935	2935	0
278	20231116	160600	16428925	2935	2935	2935	2935	0
279	20231116	160500	16428925	2935	2935	2935	2935	0
280	20231116	160400	16428925	2935	2935	2935	2935	0
281	20231116	160300	16428925	2935	2935	2935	2935	0
282	20231116	160200	16428925	2935	2935	2935	2935	0
283	20231116	160100	16428925	2935	2935	2935	2935	0
284	20231116	160000	16428925	2935	2935	2935	2935	0
285	20231116	155900	16428925	2935	2935	2935	2935	0
286	20231116	155800	16428925	2935	2935	2935	2935	0
287	20231116	155700	16428925	2935	2935	2935	2935	0
288	20231116	155600	16428925	2935	2935	2935	2935	0
289	20231116	155500	16428925	2935	2935	2935	2935	0
290	20231116	155400	16428925	2935	2935	2935	2935	0
291	20231116	155300	16428925	2935	2935	2935	2935	0
292	20231116	155200	16428925	2935	2935	2935	2935	0
293	20231116	155100	16428925	2935	2935	2935	2935	0
294	20231116	155000	16428925	2935	2935	2935	2935	0
295	20231116	154900	16428925	2935	2935	2935	2935	0
296	20231116	154800	16428925	2935	2935	2935	2935	0
297	20231116	154700	16428925	2935	2935	2935	2935	0
298	20231116	154600	16428925	2935	2935	2935	2935	0
299	20231116	154500	16428925	2935	2935	2935	2935	0
300	20231116	154400	16428925	2935	2935	2935	2935	0
301	20231116	154300	16428925	2935	2935	2935	2935	0
302	20231116	154200	16428925	2935	2935	2935	2935	0
303	20231116	154100	16428925	2935	2935	2935	2935	0
304	20231116	154000	16428925	2935	2935	2935	2935	0
305	20231116	153900	16428925	2935	2935	2935	2935	0
306	20231116	153800	16428925	2935	2935	2935	2935	0
307	20231116	153700	16428925	2935	2935	2935	2935	0
308	20231116	153600	16428925	2935	2935	2935	2935	0
309	20231116	153500	16428925	2935	2935	2935	2935	0
310	20231116	153400	16428925	2935	2935	2935	2935	0
311	20231116	153300	16428925	2935	2935	2935	2935	0
312	20231116	153200	16428925	2935	2935	2935	2935	0
313	20231116	153100	16428925	2935	2935	2935	2935	0
314	20231116	153000	16428925	2935	2935	2935	2935	0
315	20231116	152900	16428925	2935	2935	2935	2935	0
316	20231116	152800	16428925	2935	2935	2935	2935	0
317	20231116	152700	16428925	2935	2935	2935	2935	0
318	20231116	152600	16428925	2935	2935	2935	2935	0
319	20231116	152500	16428925	2935	2935	2935	2935	0
320	20231116	152400	16428925	2935	2935	2935	2935	0
321	20231116	152300	16428925	2935	2935	2935	2935	0
322	20231116	152200	16428925	2935	2935	2935	2935	0
323	20231116	152100	16428925	2935	2935	2935	2935	0
324	20231116	152000	16428925	2935	2935	2935	2935	0
325	20231116	151900	16428925	2935	2935	2935	2935	0
326	20231116	151800	16428925	2935	2935	2935	2935	0
327	20231116	151700	16428925	2935	2935	2935	2935	0
328	20231116	151600	16428925	2935	2935	2935	2935	0
329	20231116	151500	16428925	2935	2935	2935	2935	0
330	20231116	151400	16428925	2935	2935	2935	2935	0
331	20231116	151300	16428925	2935	2935	2935	2935	0
332	20231116	151200	16428925	2935	2935	2935	2935	0
333	20231116	151100	16428925	2935	2935	2935	2935	0
334	20231116	151000	16428925	2935	2935	2935	2935	0
335	20231116	150900	16428925	2935	2935	2935	2935	0
336	20231116	150800	16428925	2935	2935	2935	2935	0
337	20231116	150700	16428925	2935	2935	2935	2935	0
338	20231116	150600	16428925	2935	2935	2935	2935	0
339	20231116	150500	16428925	2935	2935	2935	2935	0
340	20231116	150400	16428925	2935	2935	2935	2935	0
341	20231116	150300	16428925	2935	2935	2935	2935	0
342	20231116	150200	16428925	2935	2935	2935	2935	0
343	20231116	150100	16428925	2935	2935	2935	2935	0
344	20231116	150000	16428925	2935	2935	2935	2935	0
345	20231116	145900	16428925	2935	2935	2935	2935	0
346	20231116	145800	16428925	2935	2935	2935	2935	0
347	20231116	145700	16428925	2935	2935	2935	2935	0
348	20231116	145600	16428925	2935	2935	2935	2935	0
349	20231116	145500	16428925	2935	2935	2935	2935	0
350	20231116	145400	16428925	2935	2935	2935	2935	0
351	20231116	145300	16428925	2935	2935	2935	2935	0
352	20231116	145200	16428925	2935	2935	2935	2935	0
353	20231116	145100	16428925	2935	2935	2935	2935	0
354	20231116	145000	16428925	2935	2935	2935	2935	0
355	20231116	144900	16428925	2935	2935	2935	2935	0
356	20231116	144800	16428925	2935	2935	2935	2935	0
357	20231116	144700	16428925	2935	2935	2935	2935	0
358	20231116	144600	16428925	2935	2935	2935	2935	0
359	20231116	144500	16428925	2935	2935	2935	2935	0
360	20231116	144400	16428925	2935	2935	2935	2935	0
361	20231116	144300	16428925	2935	2935	2935	2935	0
362	20231116	144200	16428925	2935	2935	2935	2935	0
363	20231116	144100	16428925	2935	2935	2935	2935	0
364	20231116	144000	16428925	2935	2935	2935	2935	0
365	20231116	143900	16428925	2935	2935	2935	2935	0
366	20231116	143800	16428925	2935	2935	2935	2935	0
367	20231116	143700	16428925	2935	2935	2935	2935	0
368	20231116	143600	16428925	2935	2935	2935	2935	0
369	20231116	143500	16428925	2935	2935	2935	2935	0
370	20231116	143400	16428925	2935	2935	2935	2935	0
371	20231116	143300	16428925	2935	2935	2935	2935	0
372	20231116	143200	16428925	2935	2935	2935	2935	0
373	20231116	143100	16428925	2935	2935	2935	2935	0
374	20231116	143000	16428925	2935	2935	2935	2935	0
375	20231116	142900	16428925	2935	2935	2935	2935	0
376	20231116	142800	16428925	2935	2935	2935	2935	0
377	20231116	142700	16428925	2935	2935	2935	2935	9
378	20231116	142600	16402510	2900	2900	2900	2900	0
379	20231116	142500	16402510	2900	2900	2900	2900	0
380	20231116	142400	16402510	2900	2900	2900	2900	0
381	20231116	142300	16402510	2900	2900	2900	2900	0
382	20231116	142200	16402510	2900	2900	2900	2900	0
383	20231116	142100	16402510	2900	2900	2900	2900	0
384	20231116	142000	16402510	2900	2900	2900	2900	0
385	20231116	141900	16402510	2900	2900	2900	2900	0
386	20231116	141800	16402510	2900	2900	2900	2900	0
387	20231116	141700	16402510	2900	2900	2900	2900	0
388	20231116	141600	16402510	2900	2900	2900	2900	0
389	20231116	141500	16402510	2900	2900	2900	2900	0
390	20231116	141400	16402510	2900	2900	2900	2900	0
391	20231116	141300	16402510	2900	2900	2900	2900	0
392	20231116	141200	16402510	2900	2900	2900	2900	0
393	20231116	141100	16402510	2900	2900	2900	2900	0
394	20231116	141000	16402510	2900	2900	2900	2900	0
395	20231116	140900	16402510	2900	2900	2900	2900	0
396	20231116	140800	16402510	2900	2900	2900	2900	0
397	20231116	140700	16402510	2900	2900	2900	2900	0
398	20231116	140600	16402510	2900	2900	2900	2900	0
399	20231116	140500	16402510	2900	2900	2900	2900	0
400	20231116	140400	16402510	2900	2900	2900	2900	0
401	20231116	140300	16402510	2900	2900	2900	2900	0
402	20231116	140200	16402510	2900	2900	2900	2900	0
403	20231116	140100	16402510	2900	2900	2900	2900	0
404	20231116	140000	16402510	2900	2900	2900	2900	0
405	20231116	135900	16402510	2900	2900	2900	2900	0
406	20231116	135800	16402510	2900	2900	2900	2900	0
407	20231116	135700	16402510	2900	2900	2900	2900	0
408	20231116	135600	16402510	2900	2900	2900	2900	0
409	20231116	135500	16402510	2900	2900	2900	2900	0
410	20231116	135400	16402510	2900	2900	2900	2900	0
411	20231116	135300	16402510	2900	2900	2900	2900	0
412	20231116	135200	16402510	2900	2900	2900	2900	0
413	20231116	135100	16402510	2900	2900	2900	2900	0
414	20231116	135000	16402510	2900	2900	2900	2900	0
415	20231116	134900	16402510	2900	2900	2900	2900	0
416	20231116	134800	16402510	2900	2900	2900	2900	0
417	20231116	134700	16402510	2900	2900	2900	2900	0
418	20231116	134600	16402510	2900	2900	2900	2900	0
419	20231116	134500	16402510	2900	2900	2900	2900	0
420	20231116	134400	16402510	2900	2900	2900	2900	1
421	20231116	134300	16399610	2900	2905	2905	2900	1183
422	20231116	134200	12968905	2900	2900	2900	2900	0
423	20231116	134100	12968905	2900	2900	2900	2900	0
424	20231116	134000	12968905	2900	2900	2900	2900	0
425	20231116	133900	12968905	2900	2900	2900	2900	0
426	20231116	133800	12968905	2900	2900	2900	2900	0
427	20231116	133700	12968905	2900	2900	2900	2900	0
428	20231116	133600	12968905	2900	2900	2900	2900	0
429	20231116	133500	12968905	2900	2900	2900	2900	0
430	20231116	133400	12968905	2900	2900	2900	2900	0
431	20231116	133300	12968905	2900	2900	2900	2900	0
432	20231116	133200	12968905	2900	2900	2900	2900	0
433	20231116	133100	12968905	2900	2900	2900	2900	0
434	20231116	133000	12968905	2900	2900	2900	2900	0
435	20231116	132900	12968905	2900	2900	2900	2900	0
436	20231116	132800	12968905	2900	2900	2900	2900	0
437	20231116	132700	12968905	2900	2900	2900	2900	0
438	20231116	132600	12968905	2900	2900	2900	2900	0
439	20231116	132500	12968905	2900	2900	2900	2900	0
440	20231116	132400	12968905	2900	2900	2900	2900	0
441	20231116	132300	12968905	2900	2900	2900	2900	0
442	20231116	132200	12968905	2900	2900	2900	2900	0
443	20231116	132100	12968905	2900	2900	2900	2900	0
444	20231116	132000	12968905	2900	2900	2900	2900	0
445	20231116	131900	12968905	2900	2900	2900	2900	0
446	20231116	131800	12968905	2900	2900	2900	2900	0
447	20231116	131700	12968905	2900	2900	2900	2900	0
448	20231116	131600	12968905	2900	2900	2900	2900	0
449	20231116	131500	12968905	2900	2900	2900	2900	0
450	20231116	131400	12968905	2900	2900	2900	2900	0
451	20231116	131300	12968905	2900	2900	2900	2900	0
452	20231116	131200	12968905	2900	2900	2900	2900	100
453	20231116	131100	12678905	2900	2900	2900	2900	0
454	20231116	131000	12678905	2900	2900	2900	2900	0
455	20231116	130900	12678905	2900	2900	2900	2900	0
456	20231116	130800	12678905	2900	2900	2900	2900	0
457	20231116	130700	12678905	2900	2900	2900	2900	0
458	20231116	130600	12678905	2900	2900	2900	2900	0
459	20231116	130500	12678905	2900	2900	2900	2900	0
460	20231116	130400	12678905	2900	2900	2900	2900	0
461	20231116	130300	12678905	2900	2900	2900	2900	0
462	20231116	130200	12678905	2900	2900	2900	2900	0
463	20231116	130100	12678905	2900	2900	2900	2900	0
464	20231116	130000	12678905	2900	2900	2900	2900	0
465	20231116	125900	12678905	2900	2900	2900	2900	0
466	20231116	125800	12678905	2900	2900	2900	2900	0
467	20231116	125700	12678905	2900	2900	2900	2900	0
468	20231116	125600	12678905	2900	2900	2900	2900	0
469	20231116	125500	12678905	2900	2900	2900	2900	0
470	20231116	125400	12678905	2900	2900	2900	2900	0
471	20231116	125300	12678905	2900	2900	2900	2900	0
472	20231116	125200	12678905	2900	2900	2900	2900	0
473	20231116	125100	12678905	2900	2900	2900	2900	0
474	20231116	125000	12678905	2900	2900	2900	2900	0
475	20231116	124900	12678905	2900	2900	2900	2900	0
476	20231116	124800	12678905	2900	2900	2900	2900	0
477	20231116	124700	12678905	2900	2900	2900	2900	0
478	20231116	124600	12678905	2900	2900	2900	2900	0
479	20231116	124500	12678905	2900	2900	2900	2900	0
480	20231116	124400	12678905	2900	2900	2900	2900	0
481	20231116	124300	12678905	2900	2900	2900	2900	0
482	20231116	124200	12678905	2900	2900	2900	2900	0
483	20231116	124100	12678905	2900	2900	2900	2900	0
484	20231116	124000	12678905	2900	2900	2900	2900	0
485	20231116	123900	12678905	2900	2900	2900	2900	0
486	20231116	123800	12678905	2900	2900	2900	2900	0
487	20231116	123700	12678905	2900	2900	2900	2900	0
488	20231116	123600	12678905	2900	2900	2900	2900	0
489	20231116	123500	12678905	2900	2900	2900	2900	0
490	20231116	123400	12678905	2900	2900	2900	2900	0
491	20231116	123300	12678905	2900	2900	2900	2900	0
492	20231116	123200	12678905	2900	2900	2900	2900	0
493	20231116	123100	12678905	2900	2900	2900	2900	0
494	20231116	123000	12678905	2900	2900	2900	2900	0
495	20231116	122900	12678905	2900	2900	2900	2900	0
496	20231116	122800	12678905	2900	2900	2900	2900	0
497	20231116	122700	12678905	2900	2900	2900	2900	0
498	20231116	122600	12678905	2900	2900	2900	2900	0
499	20231116	122500	12678905	2900	2900	2900	2900	0
500	20231116	122400	12678905	2900	2900	2900	2900	0
501	20231116	122300	12678905	2900	2900	2900	2900	0
502	20231116	122200	12678905	2900	2900	2900	2900	0
503	20231116	122100	12678905	2900	2900	2900	2900	0
504	20231116	122000	12678905	2900	2900	2900	2900	0
505	20231116	121900	12678905	2900	2900	2900	2900	0
506	20231116	121800	12678905	2900	2900	2900	2900	0
507	20231116	121700	12678905	2900	2900	2900	2900	0
508	20231116	121600	12678905	2900	2900	2900	2900	0
509	20231116	121500	12678905	2900	2900	2900	2900	0
510	20231116	121400	12678905	2900	2900	2900	2900	0
511	20231116	121300	12678905	2900	2900	2900	2900	0
512	20231116	121200	12678905	2900	2900	2900	2900	0
513	20231116	121100	12678905	2900	2900	2900	2900	0
514	20231116	121000	12678905	2900	2900	2900	2900	0
515	20231116	120900	12678905	2900	2900	2900	2900	0
516	20231116	120800	12678905	2900	2900	2900	2900	0
517	20231116	120700	12678905	2900	2900	2900	2900	0
518	20231116	120600	12678905	2900	2900	2900	2900	0
519	20231116	120500	12678905	2900	2900	2900	2900	0
520	20231116	120400	12678905	2900	2900	2900	2900	0
521	20231116	120300	12678905	2900	2900	2900	2900	0
522	20231116	120200	12678905	2900	2900	2900	2900	0
523	20231116	120100	12678905	2900	2900	2900	2900	0
524	20231116	120000	12678905	2900	2900	2900	2900	0
525	20231116	115900	12678905	2900	2900	2900	2900	0
526	20231116	115800	12678905	2900	2900	2900	2900	0
527	20231116	115700	12678905	2900	2900	2900	2900	0
528	20231116	115600	12678905	2900	2900	2900	2900	0
529	20231116	115500	12678905	2900	2900	2900	2900	0
530	20231116	115400	12678905	2900	2900	2900	2900	0
531	20231116	115300	12678905	2900	2900	2900	2900	0
532	20231116	115200	12678905	2900	2900	2900	2900	0
533	20231116	115100	12678905	2900	2900	2900	2900	0
534	20231116	115000	12678905	2900	2900	2900	2900	0
535	20231116	114900	12678905	2900	2900	2900	2900	0
536	20231116	114800	12678905	2900	2900	2900	2900	0
537	20231116	114700	12678905	2900	2900	2900	2900	0
538	20231116	114600	12678905	2900	2900	2900	2900	0
539	20231116	114500	12678905	2900	2900	2900	2900	0
540	20231116	114400	12678905	2900	2900	2900	2900	0
541	20231116	114300	12678905	2900	2900	2900	2900	0
542	20231116	114200	12678905	2900	2900	2900	2900	0
543	20231116	114100	12678905	2900	2900	2900	2900	0
544	20231116	114000	12678905	2900	2900	2900	2900	0
545	20231116	113900	12678905	2900	2900	2900	2900	0
546	20231116	113800	12678905	2900	2900	2900	2900	0
547	20231116	113700	12678905	2900	2900	2900	2900	0
548	20231116	113600	12678905	2900	2900	2900	2900	0
549	20231116	113500	12678905	2900	2900	2900	2900	0
550	20231116	113400	12678905	2900	2900	2900	2900	0
551	20231116	113300	12678905	2900	2900	2900	2900	0
552	20231116	113200	12678905	2900	2900	2900	2900	0
553	20231116	113100	12678905	2900	2900	2900	2900	0
554	20231116	113000	12678905	2900	2900	2900	2900	0
555	20231116	112900	12678905	2900	2900	2900	2900	0
556	20231116	112800	12678905	2900	2900	2900	2900	0
557	20231116	112700	12678905	2900	2900	2900	2900	0
558	20231116	112600	12678905	2900	2900	2900	2900	0
559	20231116	112500	12678905	2900	2900	2900	2900	0
560	20231116	112400	12678905	2900	2900	2900	2900	0
561	20231116	112300	12678905	2900	2900	2900	2900	0
562	20231116	112200	12678905	2900	2900	2900	2900	0
563	20231116	112100	12678905	2900	2900	2900	2900	0
564	20231116	112000	12678905	2900	2900	2900	2900	0
565	20231116	111900	12678905	2900	2900	2900	2900	0
566	20231116	111800	12678905	2900	2900	2900	2900	0
567	20231116	111700	12678905	2900	2900	2900	2900	0
568	20231116	111600	12678905	2900	2900	2900	2900	0
569	20231116	111500	12678905	2900	2900	2900	2900	0
570	20231116	111400	12678905	2900	2900	2900	2900	0
571	20231116	111300	12678905	2900	2900	2900	2900	0
572	20231116	111200	12678905	2900	2915	2915	2900	3350
573	20231116	111100	2952915	2915	2915	2915	2915	0
574	20231116	111000	2952915	2915	2915	2915	2915	0
575	20231116	110900	2952915	2915	2915	2915	2915	0
576	20231116	110800	2952915	2915	2915	2915	2915	0
577	20231116	110700	2952915	2915	2915	2915	2915	0
578	20231116	110600	2952915	2915	2915	2915	2915	0
579	20231116	110500	2952915	2915	2915	2915	2915	0
580	20231116	110400	2952915	2915	2915	2915	2915	0
581	20231116	110300	2952915	2915	2915	2915	2915	0
582	20231116	110200	2952915	2915	2915	2915	2915	0
583	20231116	110100	2952915	2915	2915	2915	2915	0
584	20231116	110000	2952915	2915	2915	2915	2915	0
585	20231116	105900	2952915	2915	2915	2915	2915	0
586	20231116	105800	2952915	2915	2915	2915	2915	0
587	20231116	105700	2952915	2915	2915	2915	2915	0
588	20231116	105600	2952915	2915	2915	2915	2915	0
589	20231116	105500	2952915	2915	2915	2915	2915	0
590	20231116	105400	2952915	2915	2915	2915	2915	0
591	20231116	105300	2952915	2915	2915	2915	2915	0
592	20231116	105200	2952915	2915	2915	2915	2915	0
593	20231116	105100	2952915	2915	2915	2915	2915	0
594	20231116	105000	2952915	2915	2915	2915	2915	0
595	20231116	104900	2952915	2915	2915	2915	2915	0
596	20231116	104800	2952915	2915	2915	2915	2915	1
597	20231116	104700	2950000	2950	2950	2950	2950	0
598	20231116	104600	2950000	2950	2950	2950	2950	0
599	20231116	104500	2950000	2950	2950	2950	2950	0
600	20231116	104400	2950000	2950	2950	2950	2950	0
601	20231116	104300	2950000	2950	2950	2950	2950	0
602	20231116	104200	2950000	2950	2950	2950	2950	800
603	20231116	104100	590000	2950	2950	2950	2950	0
604	20231116	104000	590000	2950	2950	2950	2950	0
605	20231116	103900	590000	2950	2950	2950	2950	0
606	20231116	103800	590000	2950	2950	2950	2950	200
607	20231116	103700	0	2980	2980	2980	2980	0
608	20231116	103600	0	2980	2980	2980	2980	0
609	20231116	103500	0	2980	2980	2980	2980	0
610	20231116	103400	0	2980	2980	2980	2980	0
611	20231116	103300	0	2980	2980	2980	2980	0
612	20231116	103200	0	2980	2980	2980	2980	0
613	20231116	103100	0	2980	2980	2980	2980	0
614	20231116	103000	0	2980	2980	2980	2980	0
615	20231116	102900	0	2980	2980	2980	2980	0
616	20231116	102800	0	2980	2980	2980	2980	0
617	20231116	102700	0	2980	2980	2980	2980	0
618	20231116	102600	0	2980	2980	2980	2980	0
619	20231116	102500	0	2980	2980	2980	2980	0
620	20231116	102400	0	2980	2980	2980	2980	0
621	20231116	102300	0	2980	2980	2980	2980	0
622	20231116	102200	0	2980	2980	2980	2980	0
623	20231116	102100	0	2980	2980	2980	2980	0
624	20231116	102000	0	2980	2980	2980	2980	0
625	20231116	101900	0	2980	2980	2980	2980	0
626	20231116	101800	0	2980	2980	2980	2980	0
627	20231116	101700	0	2980	2980	2980	2980	0
628	20231116	101600	0	2980	2980	2980	2980	0
629	20231116	101500	0	2980	2980	2980	2980	0
630	20231116	101400	0	2980	2980	2980	2980	0
631	20231116	101300	0	2980	2980	2980	2980	0
632	20231116	101200	0	2980	2980	2980	2980	0
633	20231116	101100	0	2980	2980	2980	2980	0
634	20231116	101000	0	2980	2980	2980	2980	0
635	20231116	100900	0	2980	2980	2980	2980	0
636	20231116	100800	0	2980	2980	2980	2980	0
637	20231116	100700	0	2980	2980	2980	2980	0
638	20231116	100600	0	2980	2980	2980	2980	0
639	20231116	100500	0	2980	2980	2980	2980	0
640	20231116	100400	0	2980	2980	2980	2980	0
641	20231116	100300	0	2980	2980	2980	2980	0
642	20231116	100200	0	2980	2980	2980	2980	0
643	20231116	100100	0	2980	2980	2980	2980	0
644	20231116	100000	0	2980	2980	2980	2980	0