KissMeData/044990/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	192600	112521850	16970	16970	16970	16970	99
3	20231115	192500	112521850	16970	16970	16970	16970	0
4	20231115	192400	112521850	16970	16970	16970	16970	0
5	20231115	192300	112521850	16970	16970	16970	16970	0
6	20231115	192200	112521850	16970	16970	16970	16970	0
7	20231115	192100	112521850	16970	16970	16970	16970	0
8	20231115	192000	112521850	16970	16970	16970	16970	0
9	20231115	191900	112521850	16970	16970	16970	16970	0
10	20231115	191800	112521850	16970	16970	16970	16970	0
11	20231115	191700	112521850	16970	16970	16970	16970	0
12	20231115	191600	112521850	16970	16970	16970	16970	0
13	20231115	191500	112521850	16970	16970	16970	16970	0
14	20231115	191400	112521850	16970	16970	16970	16970	0
15	20231115	191300	112521850	16970	16970	16970	16970	0
16	20231115	191200	112521850	16970	16970	16970	16970	0
17	20231115	191100	112521850	16970	16970	16970	16970	0
18	20231115	191000	112521850	16970	16970	16970	16970	0
19	20231115	190900	112521850	16970	16970	16970	16970	0
20	20231115	190800	112521850	16970	16970	16970	16970	0
21	20231115	190700	112521850	16970	16970	16970	16970	0
22	20231115	190600	112521850	16970	16970	16970	16970	0
23	20231115	190500	112521850	16970	16970	16970	16970	0
24	20231115	190400	112521850	16970	16970	16970	16970	0
25	20231115	190300	112521850	16970	16970	16970	16970	0
26	20231115	190200	112521850	16970	16970	16970	16970	0
27	20231115	190100	112521850	16970	16970	16970	16970	0
28	20231115	190000	112521850	16970	16970	16970	16970	0
29	20231115	185900	112521850	16970	16970	16970	16970	0
30	20231115	185800	112521850	16970	16970	16970	16970	0
31	20231115	185700	112521850	16970	16970	16970	16970	0
32	20231115	185600	112521850	16970	16970	16970	16970	99
33	20231115	185500	112521850	16970	16970	16970	16970	0
34	20231115	185400	112521850	16970	16970	16970	16970	0
35	20231115	185300	112521850	16970	16970	16970	16970	0
36	20231115	185200	112521850	16970	16970	16970	16970	0
37	20231115	185100	112521850	16970	16970	16970	16970	0
38	20231115	185000	112521850	16970	16970	16970	16970	0
39	20231115	184900	112521850	16970	16970	16970	16970	0
40	20231115	184800	112521850	16970	16970	16970	16970	0
41	20231115	184700	112521850	16970	16970	16970	16970	0
42	20231115	184600	112521850	16970	16970	16970	16970	0
43	20231115	184500	112521850	16970	16970	16970	16970	0
44	20231115	184400	112521850	16970	16970	16970	16970	0
45	20231115	184300	112521850	16970	16970	16970	16970	0
46	20231115	184200	112521850	16970	16970	16970	16970	0
47	20231115	184100	112521850	16970	16970	16970	16970	0
48	20231115	184000	112521850	16970	16970	16970	16970	0
49	20231115	183900	112521850	16970	16970	16970	16970	0
50	20231115	183800	112521850	16970	16970	16970	16970	0
51	20231115	183700	112521850	16970	16970	16970	16970	0
52	20231115	183600	112521850	16970	16970	16970	16970	0
53	20231115	183500	112521850	16970	16970	16970	16970	0
54	20231115	183400	112521850	16970	16970	16970	16970	0
55	20231115	183300	112521850	16970	16970	16970	16970	0
56	20231115	183200	112521850	16970	16970	16970	16970	0
57	20231115	183100	112521850	16970	16970	16970	16970	0
58	20231115	183000	112521850	16970	16970	16970	16970	0
59	20231115	182900	112521850	16970	16970	16970	16970	0
60	20231115	182800	112521850	16970	16970	16970	16970	0
61	20231115	182700	112521850	16970	16970	16970	16970	0
62	20231115	182600	112521850	16970	16970	16970	16970	99
63	20231115	182500	112521850	16970	16970	16970	16970	0
64	20231115	182400	112521850	16970	16970	16970	16970	0
65	20231115	182300	112521850	16970	16970	16970	16970	0
66	20231115	182200	112521850	16970	16970	16970	16970	0
67	20231115	182100	112521850	16970	16970	16970	16970	0
68	20231115	182000	112521850	16970	16970	16970	16970	0
69	20231115	181900	112521850	16970	16970	16970	16970	0
70	20231115	181800	112521850	16970	16970	16970	16970	0
71	20231115	181700	112521850	16970	16970	16970	16970	0
72	20231115	181600	112521850	16970	16970	16970	16970	0
73	20231115	181500	112521850	16970	16970	16970	16970	0
74	20231115	181400	112521850	16970	16970	16970	16970	0
75	20231115	181300	112521850	16970	16970	16970	16970	0
76	20231115	181200	112521850	16970	16970	16970	16970	0
77	20231115	181100	112521850	16970	16970	16970	16970	0
78	20231115	181000	112521850	16970	16970	16970	16970	0
79	20231115	180900	112521850	16970	16970	16970	16970	0
80	20231115	180800	112521850	16970	16970	16970	16970	0
81	20231115	180700	112521850	16970	16970	16970	16970	0
82	20231115	180600	112521850	16970	16970	16970	16970	0
83	20231115	180500	112521850	16970	16970	16970	16970	0
84	20231115	180400	112521850	16970	16970	16970	16970	0
85	20231115	180300	112521850	16970	16970	16970	16970	0
86	20231115	180200	112521850	16970	16970	16970	16970	0
87	20231115	180100	112521850	16970	16970	16970	16970	0
88	20231115	180000	112521850	16970	16970	16970	16970	0
89	20231115	175900	112521850	16970	16970	16970	16970	0
90	20231115	175800	112521850	16970	16970	16970	16970	0
91	20231115	175700	112521850	16970	16970	16970	16970	0
92	20231115	175600	112521850	16970	16970	16970	16970	99
93	20231115	175500	112521850	16970	16970	16970	16970	0
94	20231115	175400	112521850	16970	16970	16970	16970	0
95	20231115	175300	112521850	16970	16970	16970	16970	0
96	20231115	175200	112521850	16970	16970	16970	16970	0
97	20231115	175100	112521850	16970	16970	16970	16970	0
98	20231115	175000	112521850	16970	16970	16970	16970	0
99	20231115	174900	112521850	16970	16970	16970	16970	0
100	20231115	174800	112521850	16970	16970	16970	16970	0
101	20231115	174700	112521850	16970	16970	16970	16970	0
102	20231115	174600	112521850	16970	16970	16970	16970	0
103	20231115	174500	112521850	16970	16970	16970	16970	0
104	20231115	174400	112521850	16970	16970	16970	16970	0
105	20231115	174300	112521850	16970	16970	16970	16970	0
106	20231115	174200	112521850	16970	16970	16970	16970	0
107	20231115	174100	112521850	16970	16970	16970	16970	0
108	20231115	174000	112521850	16970	16970	16970	16970	0
109	20231115	173900	112521850	16970	16970	16970	16970	0
110	20231115	173800	112521850	16970	16970	16970	16970	0
111	20231115	173700	112521850	16970	16970	16970	16970	0
112	20231115	173600	112521850	16970	16970	16970	16970	0
113	20231115	173500	112521850	16970	16970	16970	16970	0
114	20231115	173400	112521850	16970	16970	16970	16970	0
115	20231115	173300	112521850	16970	16970	16970	16970	0
116	20231115	173200	112521850	16970	16970	16970	16970	0
117	20231115	173100	112521850	16970	16970	16970	16970	0
118	20231115	173000	112521850	16970	16970	16970	16970	0
119	20231115	172900	112521850	16970	16970	16970	16970	0
120	20231115	172800	112521850	16970	16970	16970	16970	0
121	20231115	172700	112521850	16970	16970	16970	16970	0
122	20231115	172600	112521850	16970	16970	16970	16970	99
123	20231115	172500	112521850	16970	16970	16970	16970	0
124	20231115	172400	112521850	16970	16970	16970	16970	0
125	20231115	172300	112521850	16970	16970	16970	16970	0
126	20231115	172200	112521850	16970	16970	16970	16970	0
127	20231115	172100	112521850	16970	16970	16970	16970	0
128	20231115	172000	112521850	16970	16970	16970	16970	0
129	20231115	171900	112521850	16970	16970	16970	16970	0
130	20231115	171800	112521850	16970	16970	16970	16970	0
131	20231115	171700	112521850	16970	16970	16970	16970	0
132	20231115	171600	112521850	16970	16970	16970	16970	0
133	20231115	171500	112521850	16970	16970	16970	16970	0
134	20231115	171400	112521850	16970	16970	16970	16970	0
135	20231115	171300	112521850	16970	16970	16970	16970	0
136	20231115	171200	112521850	16970	16970	16970	16970	0
137	20231115	171100	112521850	16970	16970	16970	16970	0
138	20231115	171000	112521850	16970	16970	16970	16970	0
139	20231115	170900	112521850	16970	16970	16970	16970	0
140	20231115	170800	112521850	16970	16970	16970	16970	0
141	20231115	170700	112521850	16970	16970	16970	16970	0
142	20231115	170600	112521850	16970	16970	16970	16970	0
143	20231115	170500	112521850	16970	16970	16970	16970	0
144	20231115	170400	112521850	16970	16970	16970	16970	0
145	20231115	170300	112521850	16970	16970	16970	16970	0
146	20231115	170200	112521850	16970	16970	16970	16970	0
147	20231115	170100	112521850	16970	16970	16970	16970	0
148	20231115	170000	112521850	16970	16970	16970	16970	0
149	20231115	165900	112521850	16970	16970	16970	16970	0
150	20231115	165800	112521850	16970	16970	16970	16970	0
151	20231115	165700	112521850	16970	16970	16970	16970	0
152	20231115	165600	112521850	16970	16970	16970	16970	99
153	20231115	165500	112521850	16970	16970	16970	16970	0
154	20231115	165400	112521850	16970	16970	16970	16970	0
155	20231115	165300	112521850	16970	16970	16970	16970	0
156	20231115	165200	112521850	16970	16970	16970	16970	0
157	20231115	165100	112521850	16970	16970	16970	16970	0
158	20231115	165000	112521850	16970	16970	16970	16970	0
159	20231115	164900	112521850	16970	16970	16970	16970	0
160	20231115	164800	112521850	16970	16970	16970	16970	0
161	20231115	164700	112521850	16970	16970	16970	16970	0
162	20231115	164600	112521850	16970	16970	16970	16970	0
163	20231115	164500	112521850	16970	16970	16970	16970	0
164	20231115	164400	112521850	16970	16970	16970	16970	0
165	20231115	164300	112521850	16970	16970	16970	16970	0
166	20231115	164200	112521850	16970	16970	16970	16970	0
167	20231115	164100	112521850	16970	16970	16970	16970	0
168	20231115	164000	112521850	16970	16970	16970	16970	0
169	20231115	163900	112521850	16970	16970	16970	16970	0
170	20231115	163800	112521850	16970	16970	16970	16970	0
171	20231115	163700	112521850	16970	16970	16970	16970	0
172	20231115	163600	112521850	16970	16970	16970	16970	0
173	20231115	163500	112521850	16970	16970	16970	16970	0
174	20231115	163400	112521850	16970	16970	16970	16970	0
175	20231115	163300	112521850	16970	16970	16970	16970	0
176	20231115	163200	112521850	16970	16970	16970	16970	0
177	20231115	163100	112521850	16970	16970	16970	16970	0
178	20231115	163000	112521850	16970	16970	16970	16970	0
179	20231115	162900	112521850	16970	16970	16970	16970	0
180	20231115	162800	112521850	16970	16970	16970	16970	0
181	20231115	162700	112521850	16970	16970	16970	16970	0
182	20231115	162600	112521850	16970	16970	16970	16970	99
183	20231115	162500	112521850	16970	16970	16970	16970	0
184	20231115	162400	112521850	16970	16970	16970	16970	0
185	20231115	162300	112521850	16970	16970	16970	16970	0
186	20231115	162200	112521850	16970	16970	16970	16970	0
187	20231115	162100	112521850	16970	16970	16970	16970	0
188	20231115	162000	112521850	16970	16970	16970	16970	0
189	20231115	161900	112521850	16970	16970	16970	16970	0
190	20231115	161800	112521850	16970	16970	16970	16970	0
191	20231115	161700	112521850	16970	16970	16970	16970	0
192	20231115	161600	112521850	16970	16970	16970	16970	0
193	20231115	161500	112521850	16970	16970	16970	16970	0
194	20231115	161400	112521850	16970	16970	16970	16970	0
195	20231115	161300	112521850	16970	16970	16970	16970	0
196	20231115	161200	112521850	16970	16970	16970	16970	0
197	20231115	161100	112521850	16970	16970	16970	16970	0
198	20231115	161000	112521850	16970	16970	16970	16970	0
199	20231115	160900	112521850	16970	16970	16970	16970	0
200	20231115	160800	112521850	16970	16970	16970	16970	0
201	20231115	160700	112521850	16970	16970	16970	16970	0
202	20231115	160600	112521850	16970	16970	16970	16970	0
203	20231115	160500	112521850	16970	16970	16970	16970	0
204	20231115	160400	112521850	16970	16970	16970	16970	0
205	20231115	160300	112521850	16970	16970	16970	16970	0
206	20231115	160200	112521850	16970	16970	16970	16970	0
207	20231115	160100	112521850	16970	16970	16970	16970	0
208	20231115	160000	112521850	16970	16970	16970	16970	0
209	20231115	155900	112521850	16970	16970	16970	16970	0
210	20231115	155800	112521850	16970	16970	16970	16970	0
211	20231115	155700	112521850	16970	16970	16970	16970	0
212	20231115	155600	112521850	16970	16970	16970	16970	99
213	20231115	155500	112521850	16970	16970	16970	16970	0
214	20231115	155400	112521850	16970	16970	16970	16970	0
215	20231115	155300	112521850	16970	16970	16970	16970	0
216	20231115	155200	112521850	16970	16970	16970	16970	0
217	20231115	155100	112521850	16970	16970	16970	16970	0
218	20231115	155000	112521850	16970	16970	16970	16970	0
219	20231115	154900	112521850	16970	16970	16970	16970	0
220	20231115	154800	112521850	16970	16970	16970	16970	0
221	20231115	154700	112521850	16970	16970	16970	16970	0
222	20231115	154600	112521850	16970	16970	16970	16970	0
223	20231115	154500	112521850	16970	16970	16970	16970	0
224	20231115	154400	112521850	16970	16970	16970	16970	0
225	20231115	154300	112521850	16970	16970	16970	16970	0
226	20231115	154200	112521850	16970	16970	16970	16970	0
227	20231115	154100	112521850	16970	16970	16970	16970	0
228	20231115	154000	112521850	16970	16970	16970	16970	0
229	20231115	153900	112521850	16970	16970	16970	16970	0
230	20231115	153800	112521850	16970	16970	16970	16970	0
231	20231115	153700	112521850	16970	16970	16970	16970	0
232	20231115	153600	112521850	16970	16970	16970	16970	0
233	20231115	153500	112521850	16970	16970	16970	16970	0
234	20231115	153400	112521850	16970	16970	16970	16970	0
235	20231115	153300	112521850	16970	16970	16970	16970	0
236	20231115	153200	112521850	16970	16970	16970	16970	0
237	20231115	153100	112521850	16970	16970	16970	16970	0
238	20231115	153000	112521850	16970	16970	16970	16970	0
239	20231115	152900	112521850	16970	16970	16970	16970	0
240	20231115	152800	112521850	16970	16970	16970	16970	0
241	20231115	152700	112521850	16970	16970	16970	16970	0
242	20231115	152600	112521850	16970	16970	16970	16970	0
243	20231115	152500	112521850	16970	16970	16970	16970	0
244	20231115	152400	112521850	16970	16970	16970	16970	0
245	20231115	152300	112521850	16970	16970	16970	16970	0
246	20231115	152200	112521850	16970	16970	16970	16970	0
247	20231115	152100	112521850	16970	16970	16970	16970	0
248	20231115	152000	112521850	16970	16970	16970	16970	0
249	20231115	151900	112521850	16970	16970	16970	16970	0
250	20231115	151800	112521850	16970	16970	16970	16970	0
251	20231115	151700	112521850	16970	16970	16970	16970	0
252	20231115	151600	112521850	16970	16970	16970	16970	0
253	20231115	151500	112521850	16970	16970	16970	16970	0
254	20231115	151400	112521850	16970	16970	16970	16970	0
255	20231115	151300	112521850	16970	16970	16970	16970	0
256	20231115	151200	112521850	16970	16970	16970	16970	0
257	20231115	151100	112521850	16970	16970	16970	16970	0
258	20231115	151000	112521850	16970	16970	16970	16970	0
259	20231115	150900	112521850	16970	16970	16970	16970	0
260	20231115	150800	112521850	16970	16970	16970	16970	0
261	20231115	150700	112521850	16970	16970	16970	16970	0
262	20231115	150600	112521850	16970	16970	16970	16970	0
263	20231115	150500	112521850	16970	16970	16970	16970	0
264	20231115	150400	112521850	16970	16970	16970	16970	0
265	20231115	150300	112521850	16970	16970	16970	16970	0
266	20231115	150200	112521850	16970	16970	16970	16970	0
267	20231115	150100	112521850	16970	16970	16970	16970	0
268	20231115	150000	112521850	16970	16970	16970	16970	0
269	20231115	145900	112521850	16970	16970	16970	16970	0
270	20231115	145800	112521850	16970	16970	16970	16970	0
271	20231115	145700	112521850	16970	16970	16970	16970	0
272	20231115	145600	112521850	16970	16970	16970	16970	0
273	20231115	145500	112521850	16970	16970	16970	16970	0
274	20231115	145400	112521850	16970	16970	16970	16970	0
275	20231115	145300	112521850	16970	16970	16970	16970	0
276	20231115	145200	112521850	16970	16970	16970	16970	0
277	20231115	145100	112521850	16970	16970	16970	16970	0
278	20231115	145000	112521850	16970	16970	16970	16970	99
279	20231115	144900	110841820	16970	16970	16970	16970	0
280	20231115	144800	110841820	16970	16970	16970	16970	0
281	20231115	144700	110841820	16970	16970	16970	16970	0
282	20231115	144600	110841820	16970	16970	16970	16970	0
283	20231115	144500	110841820	16970	16970	16970	16970	0
284	20231115	144400	110841820	16970	16970	16970	16970	0
285	20231115	144300	110841820	16970	16970	16970	16970	0
286	20231115	144200	110841820	16970	16970	16970	16970	0
287	20231115	144100	110841820	16970	16970	16970	16970	0
288	20231115	144000	110841820	16970	16970	16970	16970	0
289	20231115	143900	110841820	16970	16970	16970	16970	0
290	20231115	143800	110841820	16970	16970	16970	16970	0
291	20231115	143700	110841820	16970	16970	16970	16970	0
292	20231115	143600	110841820	16970	16970	16970	16970	0
293	20231115	143500	110841820	16970	16970	16970	16970	0
294	20231115	143400	110841820	16970	16970	16970	16970	0
295	20231115	143300	110841820	16970	16970	16970	16970	0
296	20231115	143200	110841820	16970	16970	16970	16970	1
297	20231115	143100	110824850	16800	16800	16800	16800	0
298	20231115	143000	110824850	16800	16800	16800	16800	0
299	20231115	142900	110824850	16800	16800	16800	16800	0
300	20231115	142800	110824850	16800	16800	16800	16800	0
301	20231115	142700	110824850	16800	16800	16800	16800	0
302	20231115	142600	110824850	16800	16800	16800	16800	0
303	20231115	142500	110824850	16800	16800	16800	16800	0
304	20231115	142400	110824850	16800	16800	16800	16800	0
305	20231115	142300	110824850	16800	16800	16800	16800	0
306	20231115	142200	110824850	16800	16800	16800	16800	0
307	20231115	142100	110824850	16800	16800	16800	16800	0
308	20231115	142000	110824850	16800	16800	16800	16800	0
309	20231115	141900	110824850	16800	16800	16800	16800	0
310	20231115	141800	110824850	16800	16800	16800	16800	0
311	20231115	141700	110824850	16800	16800	16800	16800	0
312	20231115	141600	110824850	16800	16800	16800	16800	0
313	20231115	141500	110824850	16800	16800	16800	16800	0
314	20231115	141400	110824850	16800	16800	16800	16800	0
315	20231115	141300	110824850	16800	16800	16800	16800	0
316	20231115	141200	110824850	16800	16800	16800	16800	0
317	20231115	141100	110824850	16800	16800	16800	16800	0
318	20231115	141000	110824850	16800	16800	16800	16800	0
319	20231115	140900	110824850	16800	16800	16800	16800	0
320	20231115	140800	110824850	16800	16800	16800	16800	0
321	20231115	140700	110824850	16800	16800	16800	16800	0
322	20231115	140600	110824850	16800	16900	16900	16800	502
323	20231115	140500	102371050	17000	17000	17000	17000	0
324	20231115	140400	102371050	17000	17000	17000	17000	0
325	20231115	140300	102371050	17000	17000	17000	17000	0
326	20231115	140200	102371050	17000	17000	17000	17000	0
327	20231115	140100	102371050	17000	17000	17000	17000	0
328	20231115	140000	102371050	17000	17000	17000	17000	0
329	20231115	135900	102371050	17000	17000	17000	17000	0
330	20231115	135800	102371050	17000	17000	17000	17000	0
331	20231115	135700	102371050	17000	17000	17000	17000	0
332	20231115	135600	102371050	17000	17000	17000	17000	0
333	20231115	135500	102371050	17000	17000	17000	17000	0
334	20231115	135400	102371050	17000	17000	17000	17000	0
335	20231115	135300	102371050	17000	17000	17000	17000	0
336	20231115	135200	102371050	17000	17000	17000	17000	0
337	20231115	135100	102371050	17000	17000	17000	17000	0
338	20231115	135000	102371050	17000	17000	17000	17000	0
339	20231115	134900	102371050	17000	17000	17000	17000	0
340	20231115	134800	102371050	17000	17000	17000	17000	0
341	20231115	134700	102371050	17000	17000	17000	17000	0
342	20231115	134600	102371050	17000	17000	17000	17000	1712
343	20231115	134500	73267050	17000	17000	17000	17000	0
344	20231115	134400	73267050	17000	17000	17000	17000	0
345	20231115	134300	73267050	17000	17000	17000	17000	0
346	20231115	134200	73267050	17000	17000	17000	17000	0
347	20231115	134100	73267050	17000	17000	17000	17000	0
348	20231115	134000	73267050	17000	17000	17000	17000	0
349	20231115	133900	73267050	17000	17000	17000	17000	14
350	20231115	133800	73029050	16900	16900	16900	16900	0
351	20231115	133700	73029050	16900	16900	16900	16900	0
352	20231115	133600	73029050	16900	16900	16900	16900	0
353	20231115	133500	73029050	16900	16900	16900	16900	0
354	20231115	133400	73029050	16900	16900	16900	16900	0
355	20231115	133300	73029050	16900	16900	16900	16900	0
356	20231115	133200	73029050	16900	16900	16900	16900	0
357	20231115	133100	73029050	16900	16900	16900	16900	0
358	20231115	133000	73029050	16900	16900	16900	16900	0
359	20231115	132900	73029050	16900	16900	16900	16900	0
360	20231115	132800	73029050	16900	16900	16900	16900	0
361	20231115	132700	73029050	16900	16900	16900	16900	0
362	20231115	132600	73029050	16900	16900	16900	16900	0
363	20231115	132500	73029050	16900	16900	16900	16900	0
364	20231115	132400	73029050	16900	16900	16900	16900	0
365	20231115	132300	73029050	16900	16900	16900	16900	0
366	20231115	132200	73029050	16900	16900	16900	16900	1
367	20231115	132100	73012150	17000	17000	17000	17000	0
368	20231115	132000	73012150	17000	17000	17000	17000	0
369	20231115	131900	73012150	17000	17000	17000	17000	0
370	20231115	131800	73012150	17000	17000	17000	17000	0
371	20231115	131700	73012150	17000	17000	17000	17000	0
372	20231115	131600	73012150	17000	17000	17000	17000	0
373	20231115	131500	73012150	17000	17000	17000	17000	0
374	20231115	131400	73012150	17000	17000	17000	17000	0
375	20231115	131300	73012150	17000	17000	17000	17000	0
376	20231115	131200	73012150	17000	17000	17000	17000	0
377	20231115	131100	73012150	17000	17000	17000	17000	0
378	20231115	131000	73012150	17000	17000	17000	17000	0
379	20231115	130900	73012150	17000	17000	17000	17000	0
380	20231115	130800	73012150	17000	17000	17000	17000	0
381	20231115	130700	73012150	17000	17000	17000	17000	0
382	20231115	130600	73012150	17000	17000	17000	17000	0
383	20231115	130500	73012150	17000	17000	17000	17000	0
384	20231115	130400	73012150	17000	17000	17000	17000	1
385	20231115	130300	72995150	16900	16900	16900	16900	0
386	20231115	130200	72995150	16900	16900	16900	16900	0
387	20231115	130100	72995150	16900	16900	16900	16900	0
388	20231115	130000	72995150	16900	16900	16900	16900	0
389	20231115	125900	72995150	16900	16900	16900	16900	0
390	20231115	125800	72995150	16900	16900	16900	16900	0
391	20231115	125700	72995150	16900	16900	16900	16900	0
392	20231115	125600	72995150	16900	16900	16900	16900	0
393	20231115	125500	72995150	16900	16900	16900	16900	0
394	20231115	125400	72995150	16900	16900	16900	16900	0
395	20231115	125300	72995150	16900	16900	16900	16900	0
396	20231115	125200	72995150	16900	16900	16900	16900	0
397	20231115	125100	72995150	16900	16900	16900	16900	0
398	20231115	125000	72995150	16900	16900	16900	16900	0
399	20231115	124900	72995150	16900	16900	16900	16900	0
400	20231115	124800	72995150	16900	16900	16900	16900	0
401	20231115	124700	72995150	16900	16900	16900	16900	0
402	20231115	124600	72995150	16900	16900	16900	16900	0
403	20231115	124500	72995150	16900	16900	16900	16900	0
404	20231115	124400	72995150	16900	16900	16900	16900	0
405	20231115	124300	72995150	16900	16900	16900	16900	0
406	20231115	124200	72995150	16900	16900	16900	16900	0
407	20231115	124100	72995150	16900	16900	16900	16900	0
408	20231115	124000	72995150	16900	16900	16900	16900	0
409	20231115	123900	72995150	16900	16900	16900	16900	0
410	20231115	123800	72995150	16900	16900	16900	16900	0
411	20231115	123700	72995150	16900	16900	16900	16900	0
412	20231115	123600	72995150	16900	16900	16900	16900	0
413	20231115	123500	72995150	16900	16900	16900	16900	0
414	20231115	123400	72995150	16900	16900	16900	16900	0
415	20231115	123300	72995150	16900	16900	16900	16900	0
416	20231115	123200	72995150	16900	16900	16900	16900	0
417	20231115	123100	72995150	16900	16900	16900	16900	0
418	20231115	123000	72995150	16900	16900	16900	16900	0
419	20231115	122900	72995150	16900	16900	16900	16900	0
420	20231115	122800	72995150	16900	16900	16900	16900	0
421	20231115	122700	72995150	16900	16900	16900	16900	0
422	20231115	122600	72995150	16900	16900	16900	16900	0
423	20231115	122500	72995150	16900	16900	16900	16900	0
424	20231115	122400	72995150	16900	16900	16900	16900	0
425	20231115	122300	72995150	16900	16900	16900	16900	0
426	20231115	122200	72995150	16900	16900	16900	16900	0
427	20231115	122100	72995150	16900	16900	16900	16900	0
428	20231115	122000	72995150	16900	16900	16900	16900	0
429	20231115	121900	72995150	16900	16900	16900	16900	0
430	20231115	121800	72995150	16900	16900	16900	16900	0
431	20231115	121700	72995150	16900	16900	16900	16900	0
432	20231115	121600	72995150	16900	16900	16900	16900	0
433	20231115	121500	72995150	16900	16900	16900	16900	0
434	20231115	121400	72995150	16900	16900	16900	16900	0
435	20231115	121300	72995150	16900	16900	16900	16900	0
436	20231115	121200	72995150	16900	16900	16900	16900	0
437	20231115	121100	72995150	16900	16900	16900	16900	0
438	20231115	121000	72995150	16900	16900	16900	16900	0
439	20231115	120900	72995150	16900	16900	16900	16900	0
440	20231115	120800	72995150	16900	16900	16900	16900	0
441	20231115	120700	72995150	16900	16900	16900	16900	0
442	20231115	120600	72995150	16900	16900	16900	16900	0
443	20231115	120500	72995150	16900	16900	16900	16900	0
444	20231115	120400	72995150	16900	16900	16900	16900	0
445	20231115	120300	72995150	16900	16900	16900	16900	0
446	20231115	120200	72995150	16900	16900	16900	16900	0
447	20231115	120100	72995150	16900	16900	16900	16900	0
448	20231115	120000	72995150	16900	16900	16900	16900	0
449	20231115	115900	72995150	16900	16900	16900	16900	0
450	20231115	115800	72995150	16900	16900	16900	16900	0
451	20231115	115700	72995150	16900	16900	16900	16900	0
452	20231115	115600	72995150	16900	16900	16900	16900	0
453	20231115	115500	72995150	16900	16900	16900	16900	90
454	20231115	115400	71474150	16900	16900	16900	16900	0
455	20231115	115300	71474150	16900	16900	16900	16900	0
456	20231115	115200	71474150	16900	16900	16900	16900	0
457	20231115	115100	71474150	16900	16900	16900	16900	0
458	20231115	115000	71474150	16900	16900	16900	16900	0
459	20231115	114900	71474150	16900	16900	16900	16900	0
460	20231115	114800	71474150	16900	16900	16900	16900	0
461	20231115	114700	71474150	16900	16900	16900	16900	0
462	20231115	114600	71474150	16900	16900	16900	16900	698
463	20231115	114500	59677950	17000	17000	17000	17000	0
464	20231115	114400	59677950	17000	17000	17000	17000	0
465	20231115	114300	59677950	17000	17000	17000	17000	0
466	20231115	114200	59677950	17000	17000	17000	17000	0
467	20231115	114100	59677950	17000	17000	17000	17000	0
468	20231115	114000	59677950	17000	17000	17000	17000	0
469	20231115	113900	59677950	17000	17000	17000	17000	0
470	20231115	113800	59677950	17000	17000	17000	17000	0
471	20231115	113700	59677950	17000	17000	17000	17000	0
472	20231115	113600	59677950	17000	17000	17000	17000	0
473	20231115	113500	59677950	17000	17000	17000	17000	0
474	20231115	113400	59677950	17000	17000	17000	17000	0
475	20231115	113300	59677950	17000	17000	17000	17000	0
476	20231115	113200	59677950	17000	17000	17000	17000	0
477	20231115	113100	59677950	17000	17000	17000	17000	0
478	20231115	113000	59677950	17000	17000	17000	17000	0
479	20231115	112900	59677950	17000	17000	17000	17000	0
480	20231115	112800	59677950	17000	17000	17000	17000	0
481	20231115	112700	59677950	17000	17000	17000	17000	0
482	20231115	112600	59677950	17000	17000	17000	17000	0
483	20231115	112500	59677950	17000	17000	17000	17000	0
484	20231115	112400	59677950	17000	17000	17000	17000	0
485	20231115	112300	59677950	17000	17000	17000	17000	0
486	20231115	112200	59677950	17000	17000	17000	17000	0
487	20231115	112100	59677950	17000	17000	17000	17000	0
488	20231115	112000	59677950	17000	17000	17000	17000	0
489	20231115	111900	59677950	17000	17000	17000	17000	0
490	20231115	111800	59677950	17000	17000	17000	17000	0
491	20231115	111700	59677950	17000	17000	17000	17000	0
492	20231115	111600	59677950	17000	17000	17000	17000	0
493	20231115	111500	59677950	17000	17000	17000	17000	0
494	20231115	111400	59677950	17000	17000	17000	17000	0
495	20231115	111300	59677950	17000	17000	17000	17000	0
496	20231115	111200	59677950	17000	17000	17000	17000	0
497	20231115	111100	59677950	17000	17000	17000	17000	0
498	20231115	111000	59677950	17000	17000	17000	17000	0
499	20231115	110900	59677950	17000	17000	17000	17000	0
500	20231115	110800	59677950	17000	17000	17000	17000	0
501	20231115	110700	59677950	17000	17000	17000	17000	0
502	20231115	110600	59677950	17000	17000	17000	17000	0
503	20231115	110500	59677950	17000	17000	17000	17000	0
504	20231115	110400	59677950	17000	17000	17000	17000	0
505	20231115	110300	59677950	17000	17000	17000	17000	0
506	20231115	110200	59677950	17000	17000	17000	17000	0
507	20231115	110100	59677950	17000	17000	17000	17000	0
508	20231115	110000	59677950	17000	17000	17000	17000	0
509	20231115	105900	59677950	17000	17000	17000	17000	0
510	20231115	105800	59677950	17000	17000	17000	17000	0
511	20231115	105700	59677950	17000	17000	17000	17000	0
512	20231115	105600	59677950	17000	17000	17000	17000	0
513	20231115	105500	59677950	17000	17000	17000	17000	0
514	20231115	105400	59677950	17000	17000	17000	17000	0
515	20231115	105300	59677950	17000	17000	17000	17000	0
516	20231115	105200	59677950	17000	17000	17000	17000	0
517	20231115	105100	59677950	17000	17000	17000	17000	0
518	20231115	105000	59677950	17000	17000	17000	17000	0
519	20231115	104900	59677950	17000	17000	17000	17000	0
520	20231115	104800	59677950	17000	17000	17000	17000	0
521	20231115	104700	59677950	17000	17000	17000	17000	0
522	20231115	104600	59677950	17000	17000	17000	17000	0
523	20231115	104500	59677950	17000	17000	17000	17000	0
524	20231115	104400	59677950	17000	17000	17000	17000	0
525	20231115	104300	59677950	17000	17000	17000	17000	0
526	20231115	104200	59677950	17000	17000	17000	17000	0
527	20231115	104100	59677950	17000	17000	17000	17000	0
528	20231115	104000	59677950	17000	17000	17000	17000	0
529	20231115	103900	59677950	17000	17000	17000	17000	0
530	20231115	103800	59677950	17000	17000	17000	17000	0
531	20231115	103700	59677950	17000	17000	17000	17000	0
532	20231115	103600	59677950	17000	17000	17000	17000	0
533	20231115	103500	59677950	17000	17000	17000	17000	0
534	20231115	103400	59677950	17000	17000	17000	17000	0
535	20231115	103300	59677950	17000	17000	17000	17000	1400
536	20231115	103200	35877950	17000	17000	17000	17000	0
537	20231115	103100	35877950	17000	17000	17000	17000	100
538	20231115	103000	34177950	16990	16990	16990	16990	0
539	20231115	102900	34177950	16990	16990	16990	16990	0
540	20231115	102800	34177950	16990	16990	16990	16990	0
541	20231115	102700	34177950	16990	16990	16990	16990	0
542	20231115	102600	34177950	16990	16990	16990	16990	0
543	20231115	102500	34177950	16990	16990	16990	16990	0
544	20231115	102400	34177950	16990	16990	16990	16990	0
545	20231115	102300	34177950	16990	16990	16990	16990	0
546	20231115	102200	34177950	16990	16990	16990	16990	0
547	20231115	102100	34177950	16990	16990	16990	16990	0
548	20231115	102000	34177950	16990	16990	16990	16990	0
549	20231115	101900	34177950	16990	16990	16990	16990	0
550	20231115	101800	34177950	16990	16990	16990	16990	0
551	20231115	101700	34177950	16990	16990	16990	16990	0
552	20231115	101600	34177950	16990	16990	16990	16990	0
553	20231115	101500	34177950	16990	16990	16990	16990	0
554	20231115	101400	34177950	16990	16990	16990	16990	0
555	20231115	101300	34177950	16990	16990	16990	16990	0
556	20231115	101200	34177950	16990	16990	16990	16990	0
557	20231115	101100	34177950	16990	16990	16990	16990	0
558	20231115	101000	34177950	16990	16970	16990	16970	1867
559	20231115	100900	2477620	16970	16970	16970	16970	0
560	20231115	100800	2477620	16970	16970	16970	16970	0
561	20231115	100700	2477620	16970	16970	16970	16970	0
562	20231115	100600	2477620	16970	16970	16970	16970	0
563	20231115	100500	2477620	16970	16970	16970	16970	0
564	20231115	100400	2477620	16970	16970	16970	16970	0
565	20231115	100300	2477620	16970	16970	16970	16970	0
566	20231115	100200	2477620	16970	16970	16970	16970	0
567	20231115	100100	2477620	16970	16970	16970	16970	0
568	20231115	100000	2477620	16970	16970	16970	16970	0
569	20231115	095900	2477620	16970	16970	16970	16970	0
570	20231115	095800	2477620	16970	16970	16970	16970	0
571	20231115	095700	2477620	16970	16970	16970	16970	0
572	20231115	095600	2477620	16970	16970	16970	16970	0
573	20231115	095500	2477620	16970	16970	16970	16970	0
574	20231115	095400	2477620	16970	16970	16970	16970	0
575	20231115	095300	2477620	16970	16970	16970	16970	0
576	20231115	095200	2477620	16970	16970	16970	16970	0
577	20231115	095100	2477620	16970	16970	16970	16970	0
578	20231115	095000	2477620	16970	16970	16970	16970	0
579	20231115	094900	2477620	16970	16970	16970	16970	0
580	20231115	094800	2477620	16970	16970	16970	16970	0
581	20231115	094700	2477620	16970	16970	16970	16970	0
582	20231115	094600	2477620	16970	16970	16970	16970	0
583	20231115	094500	2477620	16970	16970	16970	16970	0
584	20231115	094400	2477620	16970	16970	16970	16970	0
585	20231115	094300	2477620	16970	16970	16970	16970	0
586	20231115	094200	2477620	16970	16970	16970	16970	0
587	20231115	094100	2477620	16970	16970	16970	16970	0
588	20231115	094000	2477620	16970	16970	16970	16970	0
589	20231115	093900	2477620	16970	16970	16970	16970	146
590	20231115	093800	0	16980	16980	16980	16980	0
591	20231115	093700	0	16980	16980	16980	16980	0
592	20231115	093600	0	16980	16980	16980	16980	0
593	20231115	093500	0	16980	16980	16980	16980	0
594	20231115	093400	0	16980	16980	16980	16980	0
595	20231115	093300	0	16980	16980	16980	16980	0
596	20231115	093200	0	16980	16980	16980	16980	0
597	20231115	093100	0	16980	16980	16980	16980	0
598	20231115	093000	0	16980	16980	16980	16980	0
599	20231115	092900	0	16980	16980	16980	16980	0
600	20231115	092800	0	16980	16980	16980	16980	0
601	20231115	092700	0	16980	16980	16980	16980	0
602	20231115	092600	0	16980	16980	16980	16980	0
603	20231115	092500	0	16980	16980	16980	16980	0
604	20231115	092400	0	16980	16980	16980	16980	0
605	20231115	092300	0	16980	16980	16980	16980	0
606	20231115	092200	0	16980	16980	16980	16980	0
607	20231115	092100	0	16980	16980	16980	16980	0
608	20231115	092000	0	16980	16980	16980	16980	0
609	20231115	091900	0	16980	16980	16980	16980	0
610	20231115	091800	0	16980	16980	16980	16980	0
611	20231115	091700	0	16980	16980	16980	16980	0
612	20231115	091600	0	16980	16980	16980	16980	0
613	20231115	091500	0	16980	16980	16980	16980	0
614	20231115	091400	0	16980	16980	16980	16980	0
615	20231115	091300	0	16980	16980	16980	16980	0
616	20231115	091200	0	16980	16980	16980	16980	0
617	20231115	091100	0	16980	16980	16980	16980	0
618	20231115	091000	0	16980	16980	16980	16980	0
619	20231115	090900	0	16980	16980	16980	16980	0
620	20231115	090800	0	16980	16980	16980	16980	0
621	20231115	090700	0	16980	16980	16980	16980	0
622	20231115	090600	0	16980	16980	16980	16980	0
623	20231115	090500	0	16980	16980	16980	16980	0
624	20231115	090400	0	16980	16980	16980	16980	0
625	20231115	090300	0	16980	16980	16980	16980	0
626	20231115	090200	0	16980	16980	16980	16980	0
627	20231115	090100	0	16980	16980	16980	16980	0
628	20231115	090000	0	16980	16980	16980	16980	0