KissMeData/169330/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	201900	37425860	3000	3000	3000	3000	85
3	20231116	201800	37425860	3000	3000	3000	3000	0
4	20231116	201700	37425860	3000	3000	3000	3000	0
5	20231116	201600	37425860	3000	3000	3000	3000	0
6	20231116	201500	37425860	3000	3000	3000	3000	0
7	20231116	201400	37425860	3000	3000	3000	3000	0
8	20231116	201300	37425860	3000	3000	3000	3000	0
9	20231116	201200	37425860	3000	3000	3000	3000	0
10	20231116	201100	37425860	3000	3000	3000	3000	0
11	20231116	201000	37425860	3000	3000	3000	3000	0
12	20231116	200900	37425860	3000	3000	3000	3000	0
13	20231116	200800	37425860	3000	3000	3000	3000	0
14	20231116	200700	37425860	3000	3000	3000	3000	0
15	20231116	200600	37425860	3000	3000	3000	3000	0
16	20231116	200500	37425860	3000	3000	3000	3000	0
17	20231116	200400	37425860	3000	3000	3000	3000	0
18	20231116	200300	37425860	3000	3000	3000	3000	0
19	20231116	200200	37425860	3000	3000	3000	3000	0
20	20231116	200100	37425860	3000	3000	3000	3000	0
21	20231116	200000	37425860	3000	3000	3000	3000	0
22	20231116	195900	37425860	3000	3000	3000	3000	0
23	20231116	195800	37425860	3000	3000	3000	3000	0
24	20231116	195700	37425860	3000	3000	3000	3000	0
25	20231116	195600	37425860	3000	3000	3000	3000	0
26	20231116	195500	37425860	3000	3000	3000	3000	0
27	20231116	195400	37425860	3000	3000	3000	3000	0
28	20231116	195300	37425860	3000	3000	3000	3000	0
29	20231116	195200	37425860	3000	3000	3000	3000	0
30	20231116	195100	37425860	3000	3000	3000	3000	0
31	20231116	195000	37425860	3000	3000	3000	3000	0
32	20231116	194900	37425860	3000	3000	3000	3000	85
33	20231116	194800	37425860	3000	3000	3000	3000	0
34	20231116	194700	37425860	3000	3000	3000	3000	0
35	20231116	194600	37425860	3000	3000	3000	3000	0
36	20231116	194500	37425860	3000	3000	3000	3000	0
37	20231116	194400	37425860	3000	3000	3000	3000	0
38	20231116	194300	37425860	3000	3000	3000	3000	0
39	20231116	194200	37425860	3000	3000	3000	3000	0
40	20231116	194100	37425860	3000	3000	3000	3000	0
41	20231116	194000	37425860	3000	3000	3000	3000	0
42	20231116	193900	37425860	3000	3000	3000	3000	0
43	20231116	193800	37425860	3000	3000	3000	3000	0
44	20231116	193700	37425860	3000	3000	3000	3000	0
45	20231116	193600	37425860	3000	3000	3000	3000	0
46	20231116	193500	37425860	3000	3000	3000	3000	0
47	20231116	193400	37425860	3000	3000	3000	3000	0
48	20231116	193300	37425860	3000	3000	3000	3000	0
49	20231116	193200	37425860	3000	3000	3000	3000	0
50	20231116	193100	37425860	3000	3000	3000	3000	0
51	20231116	193000	37425860	3000	3000	3000	3000	0
52	20231116	192900	37425860	3000	3000	3000	3000	0
53	20231116	192800	37425860	3000	3000	3000	3000	0
54	20231116	192700	37425860	3000	3000	3000	3000	0
55	20231116	192600	37425860	3000	3000	3000	3000	0
56	20231116	192500	37425860	3000	3000	3000	3000	0
57	20231116	192400	37425860	3000	3000	3000	3000	0
58	20231116	192300	37425860	3000	3000	3000	3000	0
59	20231116	192200	37425860	3000	3000	3000	3000	0
60	20231116	192100	37425860	3000	3000	3000	3000	0
61	20231116	192000	37425860	3000	3000	3000	3000	0
62	20231116	191900	37425860	3000	3000	3000	3000	85
63	20231116	191800	37425860	3000	3000	3000	3000	0
64	20231116	191700	37425860	3000	3000	3000	3000	0
65	20231116	191600	37425860	3000	3000	3000	3000	0
66	20231116	191500	37425860	3000	3000	3000	3000	0
67	20231116	191400	37425860	3000	3000	3000	3000	0
68	20231116	191300	37425860	3000	3000	3000	3000	0
69	20231116	191200	37425860	3000	3000	3000	3000	0
70	20231116	191100	37425860	3000	3000	3000	3000	0
71	20231116	191000	37425860	3000	3000	3000	3000	0
72	20231116	190900	37425860	3000	3000	3000	3000	0
73	20231116	190800	37425860	3000	3000	3000	3000	0
74	20231116	190700	37425860	3000	3000	3000	3000	0
75	20231116	190600	37425860	3000	3000	3000	3000	0
76	20231116	190500	37425860	3000	3000	3000	3000	0
77	20231116	190400	37425860	3000	3000	3000	3000	0
78	20231116	190300	37425860	3000	3000	3000	3000	0
79	20231116	190200	37425860	3000	3000	3000	3000	0
80	20231116	190100	37425860	3000	3000	3000	3000	0
81	20231116	190000	37425860	3000	3000	3000	3000	0
82	20231116	185900	37425860	3000	3000	3000	3000	0
83	20231116	185800	37425860	3000	3000	3000	3000	0
84	20231116	185700	37425860	3000	3000	3000	3000	0
85	20231116	185600	37425860	3000	3000	3000	3000	0
86	20231116	185500	37425860	3000	3000	3000	3000	0
87	20231116	185400	37425860	3000	3000	3000	3000	0
88	20231116	185300	37425860	3000	3000	3000	3000	0
89	20231116	185200	37425860	3000	3000	3000	3000	0
90	20231116	185100	37425860	3000	3000	3000	3000	0
91	20231116	185000	37425860	3000	3000	3000	3000	0
92	20231116	184900	37425860	3000	3000	3000	3000	85
93	20231116	184800	37425860	3000	3000	3000	3000	0
94	20231116	184700	37425860	3000	3000	3000	3000	0
95	20231116	184600	37425860	3000	3000	3000	3000	0
96	20231116	184500	37425860	3000	3000	3000	3000	0
97	20231116	184400	37425860	3000	3000	3000	3000	0
98	20231116	184300	37425860	3000	3000	3000	3000	0
99	20231116	184200	37425860	3000	3000	3000	3000	0
100	20231116	184100	37425860	3000	3000	3000	3000	0
101	20231116	184000	37425860	3000	3000	3000	3000	0
102	20231116	183900	37425860	3000	3000	3000	3000	0
103	20231116	183800	37425860	3000	3000	3000	3000	0
104	20231116	183700	37425860	3000	3000	3000	3000	0
105	20231116	183600	37425860	3000	3000	3000	3000	0
106	20231116	183500	37425860	3000	3000	3000	3000	0
107	20231116	183400	37425860	3000	3000	3000	3000	0
108	20231116	183300	37425860	3000	3000	3000	3000	0
109	20231116	183200	37425860	3000	3000	3000	3000	0
110	20231116	183100	37425860	3000	3000	3000	3000	0
111	20231116	183000	37425860	3000	3000	3000	3000	0
112	20231116	182900	37425860	3000	3000	3000	3000	0
113	20231116	182800	37425860	3000	3000	3000	3000	0
114	20231116	182700	37425860	3000	3000	3000	3000	0
115	20231116	182600	37425860	3000	3000	3000	3000	0
116	20231116	182500	37425860	3000	3000	3000	3000	0
117	20231116	182400	37425860	3000	3000	3000	3000	0
118	20231116	182300	37425860	3000	3000	3000	3000	0
119	20231116	182200	37425860	3000	3000	3000	3000	0
120	20231116	182100	37425860	3000	3000	3000	3000	0
121	20231116	182000	37425860	3000	3000	3000	3000	0
122	20231116	181900	37425860	3000	3000	3000	3000	85
123	20231116	181800	37425860	3000	3000	3000	3000	0
124	20231116	181700	37425860	3000	3000	3000	3000	0
125	20231116	181600	37425860	3000	3000	3000	3000	0
126	20231116	181500	37425860	3000	3000	3000	3000	0
127	20231116	181400	37425860	3000	3000	3000	3000	0
128	20231116	181300	37425860	3000	3000	3000	3000	0
129	20231116	181200	37425860	3000	3000	3000	3000	0
130	20231116	181100	37425860	3000	3000	3000	3000	0
131	20231116	181000	37425860	3000	3000	3000	3000	0
132	20231116	180900	37425860	3000	3000	3000	3000	0
133	20231116	180800	37425860	3000	3000	3000	3000	0
134	20231116	180700	37425860	3000	3000	3000	3000	0
135	20231116	180600	37425860	3000	3000	3000	3000	0
136	20231116	180500	37425860	3000	3000	3000	3000	0
137	20231116	180400	37425860	3000	3000	3000	3000	0
138	20231116	180300	37425860	3000	3000	3000	3000	0
139	20231116	180200	37425860	3000	3000	3000	3000	0
140	20231116	180100	37425860	3000	3000	3000	3000	0
141	20231116	180000	37425860	3000	3000	3000	3000	0
142	20231116	175900	37425860	3000	3000	3000	3000	0
143	20231116	175800	37425860	3000	3000	3000	3000	0
144	20231116	175700	37425860	3000	3000	3000	3000	0
145	20231116	175600	37425860	3000	3000	3000	3000	0
146	20231116	175500	37425860	3000	3000	3000	3000	0
147	20231116	175400	37425860	3000	3000	3000	3000	0
148	20231116	175300	37425860	3000	3000	3000	3000	0
149	20231116	175200	37425860	3000	3000	3000	3000	0
150	20231116	175100	37425860	3000	3000	3000	3000	0
151	20231116	175000	37425860	3000	3000	3000	3000	0
152	20231116	174900	37425860	3000	3000	3000	3000	85
153	20231116	174800	37425860	3000	3000	3000	3000	0
154	20231116	174700	37425860	3000	3000	3000	3000	0
155	20231116	174600	37425860	3000	3000	3000	3000	0
156	20231116	174500	37425860	3000	3000	3000	3000	0
157	20231116	174400	37425860	3000	3000	3000	3000	0
158	20231116	174300	37425860	3000	3000	3000	3000	0
159	20231116	174200	37425860	3000	3000	3000	3000	0
160	20231116	174100	37425860	3000	3000	3000	3000	0
161	20231116	174000	37425860	3000	3000	3000	3000	0
162	20231116	173900	37425860	3000	3000	3000	3000	0
163	20231116	173800	37425860	3000	3000	3000	3000	0
164	20231116	173700	37425860	3000	3000	3000	3000	0
165	20231116	173600	37425860	3000	3000	3000	3000	0
166	20231116	173500	37425860	3000	3000	3000	3000	0
167	20231116	173400	37425860	3000	3000	3000	3000	0
168	20231116	173300	37425860	3000	3000	3000	3000	0
169	20231116	173200	37425860	3000	3000	3000	3000	0
170	20231116	173100	37425860	3000	3000	3000	3000	0
171	20231116	173000	37425860	3000	3000	3000	3000	0
172	20231116	172900	37425860	3000	3000	3000	3000	0
173	20231116	172800	37425860	3000	3000	3000	3000	0
174	20231116	172700	37425860	3000	3000	3000	3000	0
175	20231116	172600	37425860	3000	3000	3000	3000	0
176	20231116	172500	37425860	3000	3000	3000	3000	0
177	20231116	172400	37425860	3000	3000	3000	3000	0
178	20231116	172300	37425860	3000	3000	3000	3000	0
179	20231116	172200	37425860	3000	3000	3000	3000	0
180	20231116	172100	37425860	3000	3000	3000	3000	0
181	20231116	172000	37425860	3000	3000	3000	3000	0
182	20231116	171900	37425860	3000	3000	3000	3000	85
183	20231116	171800	37425860	3000	3000	3000	3000	0
184	20231116	171700	37425860	3000	3000	3000	3000	0
185	20231116	171600	37425860	3000	3000	3000	3000	0
186	20231116	171500	37425860	3000	3000	3000	3000	0
187	20231116	171400	37425860	3000	3000	3000	3000	0
188	20231116	171300	37425860	3000	3000	3000	3000	0
189	20231116	171200	37425860	3000	3000	3000	3000	0
190	20231116	171100	37425860	3000	3000	3000	3000	0
191	20231116	171000	37425860	3000	3000	3000	3000	0
192	20231116	170900	37425860	3000	3000	3000	3000	0
193	20231116	170800	37425860	3000	3000	3000	3000	0
194	20231116	170700	37425860	3000	3000	3000	3000	0
195	20231116	170600	37425860	3000	3000	3000	3000	0
196	20231116	170500	37425860	3000	3000	3000	3000	0
197	20231116	170400	37425860	3000	3000	3000	3000	0
198	20231116	170300	37425860	3000	3000	3000	3000	0
199	20231116	170200	37425860	3000	3000	3000	3000	0
200	20231116	170100	37425860	3000	3000	3000	3000	0
201	20231116	170000	37425860	3000	3000	3000	3000	0
202	20231116	165900	37425860	3000	3000	3000	3000	0
203	20231116	165800	37425860	3000	3000	3000	3000	0
204	20231116	165700	37425860	3000	3000	3000	3000	0
205	20231116	165600	37425860	3000	3000	3000	3000	0
206	20231116	165500	37425860	3000	3000	3000	3000	0
207	20231116	165400	37425860	3000	3000	3000	3000	0
208	20231116	165300	37425860	3000	3000	3000	3000	0
209	20231116	165200	37425860	3000	3000	3000	3000	0
210	20231116	165100	37425860	3000	3000	3000	3000	0
211	20231116	165000	37425860	3000	3000	3000	3000	0
212	20231116	164900	37425860	3000	3000	3000	3000	85
213	20231116	164800	37425860	3000	3000	3000	3000	0
214	20231116	164700	37425860	3000	3000	3000	3000	0
215	20231116	164600	37425860	3000	3000	3000	3000	0
216	20231116	164500	37425860	3000	3000	3000	3000	0
217	20231116	164400	37425860	3000	3000	3000	3000	0
218	20231116	164300	37425860	3000	3000	3000	3000	0
219	20231116	164200	37425860	3000	3000	3000	3000	0
220	20231116	164100	37425860	3000	3000	3000	3000	0
221	20231116	164000	37425860	3000	3000	3000	3000	0
222	20231116	163900	37425860	3000	3000	3000	3000	0
223	20231116	163800	37425860	3000	3000	3000	3000	0
224	20231116	163700	37425860	3000	3000	3000	3000	0
225	20231116	163600	37425860	3000	3000	3000	3000	0
226	20231116	163500	37425860	3000	3000	3000	3000	0
227	20231116	163400	37425860	3000	3000	3000	3000	0
228	20231116	163300	37425860	3000	3000	3000	3000	0
229	20231116	163200	37425860	3000	3000	3000	3000	0
230	20231116	163100	37425860	3000	3000	3000	3000	0
231	20231116	163000	37425860	3000	3000	3000	3000	85
232	20231116	162900	37170860	3000	3000	3000	3000	0
233	20231116	162800	37170860	3000	3000	3000	3000	0
234	20231116	162700	37170860	3000	3000	3000	3000	0
235	20231116	162600	37170860	3000	3000	3000	3000	0
236	20231116	162500	37170860	3000	3000	3000	3000	0
237	20231116	162400	37170860	3000	3000	3000	3000	0
238	20231116	162300	37170860	3000	3000	3000	3000	0
239	20231116	162200	37170860	3000	3000	3000	3000	0
240	20231116	162100	37170860	3000	3000	3000	3000	0
241	20231116	162000	37170860	3000	3000	3000	3000	0
242	20231116	161900	37170860	3000	3000	3000	3000	20
243	20231116	161800	37110860	2990	2990	2990	2990	0
244	20231116	161700	37110860	2990	2990	2990	2990	0
245	20231116	161600	37110860	2990	2990	2990	2990	0
246	20231116	161500	37110860	2990	2990	2990	2990	0
247	20231116	161400	37110860	2990	2990	2990	2990	0
248	20231116	161300	37110860	2990	2990	2990	2990	0
249	20231116	161200	37110860	2990	2990	2990	2990	0
250	20231116	161100	37110860	2990	2990	2990	2990	0
251	20231116	161000	37110860	2990	2990	2990	2990	0
252	20231116	160900	37110860	2990	2990	2990	2990	0
253	20231116	160800	37110860	2990	2990	2990	2990	0
254	20231116	160700	37110860	2990	2990	2990	2990	0
255	20231116	160600	37110860	2990	2990	2990	2990	0
256	20231116	160500	37110860	2990	2990	2990	2990	9
257	20231116	160400	37083950	3000	3000	3000	3000	0
258	20231116	160300	37083950	3000	3000	3000	3000	0
259	20231116	160200	37083950	3000	3000	3000	3000	0
260	20231116	160100	37083950	3000	3000	3000	3000	0
261	20231116	160000	37083950	3000	3000	3000	3000	0
262	20231116	155900	37083950	3000	3000	3000	3000	0
263	20231116	155800	37083950	3000	3000	3000	3000	83
264	20231116	155700	36834950	3000	3000	3000	3000	0
265	20231116	155600	36834950	3000	3000	3000	3000	0
266	20231116	155500	36834950	3000	3000	3000	3000	0
267	20231116	155400	36834950	3000	3000	3000	3000	0
268	20231116	155300	36834950	3000	3000	3000	3000	0
269	20231116	155200	36834950	3000	3000	3000	3000	0
270	20231116	155100	36834950	3000	3000	3000	3000	0
271	20231116	155000	36834950	3000	3000	3000	3000	0
272	20231116	154900	36834950	3000	3000	3000	3000	0
273	20231116	154800	36834950	3000	3000	3000	3000	0
274	20231116	154700	36834950	3000	3000	3000	3000	0
275	20231116	154600	36834950	3000	3000	3000	3000	0
276	20231116	154500	36834950	3000	3000	3000	3000	0
277	20231116	154400	36834950	3000	3000	3000	3000	0
278	20231116	154300	36834950	3000	3000	3000	3000	0
279	20231116	154200	36834950	3000	3000	3000	3000	0
280	20231116	154100	36834950	3000	3000	3000	3000	0
281	20231116	154000	36834950	3000	3000	3000	3000	0
282	20231116	153900	36834950	3000	3000	3000	3000	0
283	20231116	153800	36834950	3000	3000	3000	3000	0
284	20231116	153700	36834950	3000	3000	3000	3000	0
285	20231116	153600	36834950	3000	3000	3000	3000	1
286	20231116	153500	36831950	2990	2990	2990	2990	0
287	20231116	153400	36831950	2990	2990	2990	2990	0
288	20231116	153300	36831950	2990	2990	2990	2990	0
289	20231116	153200	36831950	2990	2990	2990	2990	0
290	20231116	153100	36831950	2990	2990	2990	2990	780
291	20231116	153000	34499750	3000	3000	3000	3000	0
292	20231116	152900	34499750	3000	3000	3000	3000	0
293	20231116	152800	34499750	3000	3000	3000	3000	0
294	20231116	152700	34499750	3000	3000	3000	3000	0
295	20231116	152600	34499750	3000	3000	3000	3000	0
296	20231116	152500	34499750	3000	3000	3000	3000	0
297	20231116	152400	34499750	3000	3000	3000	3000	301
298	20231116	152300	33596750	3000	3000	3000	3000	0
299	20231116	152200	33596750	3000	3000	3000	3000	0
300	20231116	152100	33596750	3000	3000	3000	3000	0
301	20231116	152000	33596750	3000	3000	3000	3000	0
302	20231116	151900	33596750	3000	3000	3000	3000	0
303	20231116	151800	33596750	3000	3000	3000	3000	0
304	20231116	151700	33596750	3000	3000	3000	3000	0
305	20231116	151600	33596750	3000	3000	3000	3000	0
306	20231116	151500	33596750	3000	3000	3000	3000	0
307	20231116	151400	33596750	3000	3000	3000	3000	0
308	20231116	151300	33596750	3000	3000	3000	3000	0
309	20231116	151200	33596750	3000	3000	3000	3000	0
310	20231116	151100	33596750	3000	3000	3000	3000	0
311	20231116	151000	33596750	3000	3000	3000	3000	10
312	20231116	150900	33566750	3000	3000	3000	3000	1
313	20231116	150800	33563750	3000	3000	3000	3000	0
314	20231116	150700	33563750	3000	3000	3000	3000	0
315	20231116	150600	33563750	3000	3000	3000	3000	0
316	20231116	150500	33563750	3000	3000	3000	3000	0
317	20231116	150400	33563750	3000	3000	3000	3000	0
318	20231116	150300	33563750	3000	3000	3000	3000	0
319	20231116	150200	33563750	3000	3000	3000	3000	0
320	20231116	150100	33563750	3000	3000	3000	3000	2
321	20231116	150000	33557750	3000	3000	3000	3000	0
322	20231116	145900	33557750	3000	3000	3000	3000	0
323	20231116	145800	33557750	3000	3000	3000	3000	0
324	20231116	145700	33557750	3000	3000	3000	3000	0
325	20231116	145600	33557750	3000	3000	3000	3000	0
326	20231116	145500	33557750	3000	3000	3000	3000	0
327	20231116	145400	33557750	3000	3000	3000	3000	0
328	20231116	145300	33557750	3000	3000	3000	3000	0
329	20231116	145200	33557750	3000	2995	3000	2995	1500
330	20231116	145100	29058555	2990	2990	2990	2990	0
331	20231116	145000	29058555	2990	2990	2990	2990	0
332	20231116	144900	29058555	2990	2990	2990	2990	0
333	20231116	144800	29058555	2990	2990	2990	2990	0
334	20231116	144700	29058555	2990	2990	2990	2990	0
335	20231116	144600	29058555	2990	2990	2990	2990	0
336	20231116	144500	29058555	2990	2990	2990	2990	0
337	20231116	144400	29058555	2990	2990	2990	2990	0
338	20231116	144300	29058555	2990	2990	2990	2990	0
339	20231116	144200	29058555	2990	2990	2990	2990	0
340	20231116	144100	29058555	2990	2990	2990	2990	0
341	20231116	144000	29058555	2990	2990	2990	2990	0
342	20231116	143900	29058555	2990	2990	2990	2990	0
343	20231116	143800	29058555	2990	2990	2990	2990	0
344	20231116	143700	29058555	2990	2990	2990	2990	0
345	20231116	143600	29058555	2990	2990	2990	2990	5
346	20231116	143500	29043605	2995	2995	2995	2995	0
347	20231116	143400	29043605	2995	2995	2995	2995	0
348	20231116	143300	29043605	2995	2995	2995	2995	0
349	20231116	143200	29043605	2995	2995	2995	2995	0
350	20231116	143100	29043605	2995	2995	2995	2995	0
351	20231116	143000	29043605	2995	2995	2995	2995	0
352	20231116	142900	29043605	2995	2995	2995	2995	0
353	20231116	142800	29043605	2995	2995	2995	2995	0
354	20231116	142700	29043605	2995	2995	2995	2995	0
355	20231116	142600	29043605	2995	2995	2995	2995	100
356	20231116	142500	28744105	2995	2995	2995	2995	0
357	20231116	142400	28744105	2995	2995	2995	2995	0
358	20231116	142300	28744105	2995	2995	2995	2995	0
359	20231116	142200	28744105	2995	2995	2995	2995	0
360	20231116	142100	28744105	2995	2995	2995	2995	15
361	20231116	142000	28699180	2995	2995	2995	2995	0
362	20231116	141900	28699180	2995	2995	2995	2995	0
363	20231116	141800	28699180	2995	2995	2995	2995	0
364	20231116	141700	28699180	2995	2995	2995	2995	2
365	20231116	141600	28693190	2995	2995	2995	2995	0
366	20231116	141500	28693190	2995	2995	2995	2995	0
367	20231116	141400	28693190	2995	2995	2995	2995	0
368	20231116	141300	28693190	2995	2995	2995	2995	0
369	20231116	141200	28693190	2995	2995	2995	2995	0
370	20231116	141100	28693190	2995	2995	2995	2995	0
371	20231116	141000	28693190	2995	2995	2995	2995	0
372	20231116	140900	28693190	2995	2995	2995	2995	0
373	20231116	140800	28693190	2995	2995	2995	2995	0
374	20231116	140700	28693190	2995	2995	2995	2995	0
375	20231116	140600	28693190	2995	2995	2995	2995	0
376	20231116	140500	28693190	2995	2995	2995	2995	2
377	20231116	140400	28687200	2995	2995	2995	2995	0
378	20231116	140300	28687200	2995	2995	2995	2995	0
379	20231116	140200	28687200	2995	2995	2995	2995	0
380	20231116	140100	28687200	2995	2995	2995	2995	0
381	20231116	140000	28687200	2995	2995	2995	2995	0
382	20231116	135900	28687200	2995	2995	2995	2995	0
383	20231116	135800	28687200	2995	2995	2995	2995	0
384	20231116	135700	28687200	2995	2995	2995	2995	0
385	20231116	135600	28687200	2995	2995	2995	2995	20
386	20231116	135500	28627300	3000	3000	3000	3000	0
387	20231116	135400	28627300	3000	3000	3000	3000	0
388	20231116	135300	28627300	3000	3000	3000	3000	0
389	20231116	135200	28627300	3000	3000	3000	3000	0
390	20231116	135100	28627300	3000	3000	3000	3000	0
391	20231116	135000	28627300	3000	3000	3000	3000	0
392	20231116	134900	28627300	3000	3000	3000	3000	0
393	20231116	134800	28627300	3000	3000	3000	3000	0
394	20231116	134700	28627300	3000	3000	3000	3000	0
395	20231116	134600	28627300	3000	3000	3000	3000	0
396	20231116	134500	28627300	3000	3000	3000	3000	0
397	20231116	134400	28627300	3000	3000	3000	3000	0
398	20231116	134300	28627300	3000	3000	3000	3000	0
399	20231116	134200	28627300	3000	3000	3000	3000	0
400	20231116	134100	28627300	3000	3000	3000	3000	0
401	20231116	134000	28627300	3000	3000	3000	3000	0
402	20231116	133900	28627300	3000	3000	3000	3000	0
403	20231116	133800	28627300	3000	3000	3000	3000	0
404	20231116	133700	28627300	3000	3000	3000	3000	0
405	20231116	133600	28627300	3000	3000	3000	3000	0
406	20231116	133500	28627300	3000	3000	3000	3000	0
407	20231116	133400	28627300	3000	3000	3000	3000	0
408	20231116	133300	28627300	3000	3000	3000	3000	0
409	20231116	133200	28627300	3000	3000	3000	3000	0
410	20231116	133100	28627300	3000	3000	3000	3000	0
411	20231116	133000	28627300	3000	3000	3000	3000	0
412	20231116	132900	28627300	3000	3000	3000	3000	0
413	20231116	132800	28627300	3000	3000	3000	3000	0
414	20231116	132700	28627300	3000	3000	3000	3000	0
415	20231116	132600	28627300	3000	3000	3000	3000	0
416	20231116	132500	28627300	3000	3000	3000	3000	0
417	20231116	132400	28627300	3000	2995	3000	2995	168
418	20231116	132300	28123655	2995	2995	2995	2995	0
419	20231116	132200	28123655	2995	2995	2995	2995	0
420	20231116	132100	28123655	2995	2995	2995	2995	0
421	20231116	132000	28123655	2995	2995	2995	2995	0
422	20231116	131900	28123655	2995	2995	2995	2995	168
423	20231116	131800	27620495	2995	2995	2995	2995	0
424	20231116	131700	27620495	2995	2995	2995	2995	0
425	20231116	131600	27620495	2995	2995	2995	2995	0
426	20231116	131500	27620495	2995	2995	2995	2995	0
427	20231116	131400	27620495	2995	2995	2995	2995	0
428	20231116	131300	27620495	2995	2995	2995	2995	0
429	20231116	131200	27620495	2995	2995	2995	2995	4
430	20231116	131100	27608515	2995	2995	2995	2995	0
431	20231116	131000	27608515	2995	2985	2995	2985	51
432	20231116	130900	27456240	2985	2985	2985	2985	0
433	20231116	130800	27456240	2985	2985	2985	2985	0
434	20231116	130700	27456240	2985	2985	2985	2985	0
435	20231116	130600	27456240	2985	2985	2985	2985	0
436	20231116	130500	27456240	2985	2990	2990	2985	454
437	20231116	130400	26101035	2990	2990	2990	2990	0
438	20231116	130300	26101035	2990	2990	2990	2990	0
439	20231116	130200	26101035	2990	2990	2990	2990	0
440	20231116	130100	26101035	2990	2990	2990	2990	0
441	20231116	130000	26101035	2990	2990	2990	2990	0
442	20231116	125900	26101035	2990	2990	2990	2990	0
443	20231116	125800	26101035	2990	2990	2990	2990	0
444	20231116	125700	26101035	2990	2990	2990	2990	53
445	20231116	125600	25942565	2995	2995	2995	2995	2
446	20231116	125500	25936575	2995	2995	2995	2995	96
447	20231116	125400	25649055	2995	2995	2995	2995	0
448	20231116	125300	25649055	2995	2995	2995	2995	0
449	20231116	125200	25649055	2995	2995	2995	2995	0
450	20231116	125100	25649055	2995	2995	2995	2995	0
451	20231116	125000	25649055	2995	2995	2995	2995	0
452	20231116	124900	25649055	2995	2995	2995	2995	0
453	20231116	124800	25649055	2995	2995	2995	2995	0
454	20231116	124700	25649055	2995	2995	2995	2995	0
455	20231116	124600	25649055	2995	2995	2995	2995	0
456	20231116	124500	25649055	2995	2995	2995	2995	0
457	20231116	124400	25649055	2995	2995	2995	2995	0
458	20231116	124300	25649055	2995	2995	2995	2995	0
459	20231116	124200	25649055	2995	2995	2995	2995	0
460	20231116	124100	25649055	2995	2995	2995	2995	0
461	20231116	124000	25649055	2995	2995	2995	2995	2
462	20231116	123900	25643065	2990	2990	2990	2990	0
463	20231116	123800	25643065	2990	2990	2990	2990	0
464	20231116	123700	25643065	2990	2990	2990	2990	0
465	20231116	123600	25643065	2990	2990	2990	2990	0
466	20231116	123500	25643065	2990	2990	2990	2990	0
467	20231116	123400	25643065	2990	2990	2990	2990	0
468	20231116	123300	25643065	2990	2990	2990	2990	0
469	20231116	123200	25643065	2990	2990	2990	2990	0
470	20231116	123100	25643065	2990	2990	2990	2990	0
471	20231116	123000	25643065	2990	2990	2990	2990	0
472	20231116	122900	25643065	2990	2990	2990	2990	0
473	20231116	122800	25643065	2990	2990	2990	2990	0
474	20231116	122700	25643065	2990	2990	2990	2990	0
475	20231116	122600	25643065	2990	2990	2990	2990	0
476	20231116	122500	25643065	2990	2990	2990	2990	0
477	20231116	122400	25643065	2990	2990	2990	2990	0
478	20231116	122300	25643065	2990	2990	2990	2990	0
479	20231116	122200	25643065	2990	2990	2990	2990	0
480	20231116	122100	25643065	2990	2990	2990	2990	0
481	20231116	122000	25643065	2990	2990	2990	2990	1
482	20231116	121900	25640075	2995	2995	2995	2995	0
483	20231116	121800	25640075	2995	2995	2995	2995	0
484	20231116	121700	25640075	2995	2995	2995	2995	0
485	20231116	121600	25640075	2995	2995	2995	2995	0
486	20231116	121500	25640075	2995	2995	2995	2995	0
487	20231116	121400	25640075	2995	2995	2995	2995	0
488	20231116	121300	25640075	2995	2995	2995	2995	0
489	20231116	121200	25640075	2995	2995	2995	2995	0
490	20231116	121100	25640075	2995	2995	2995	2995	0
491	20231116	121000	25640075	2995	2995	2995	2995	0
492	20231116	120900	25640075	2995	2995	2995	2995	0
493	20231116	120800	25640075	2995	2995	2995	2995	0
494	20231116	120700	25640075	2995	2995	2995	2995	0
495	20231116	120600	25640075	2995	2995	2995	2995	20
496	20231116	120500	25580175	2985	2985	2985	2985	0
497	20231116	120400	25580175	2985	2985	2985	2985	84
498	20231116	120300	25329435	2985	2985	2985	2985	0
499	20231116	120200	25329435	2985	2985	2985	2985	1004
500	20231116	120100	22332495	2985	2985	2985	2985	0
501	20231116	120000	22332495	2985	2985	2985	2985	0
502	20231116	115900	22332495	2985	2985	2985	2985	0
503	20231116	115800	22332495	2985	2985	2985	2985	0
504	20231116	115700	22332495	2985	2985	2985	2985	0
505	20231116	115600	22332495	2985	2985	2985	2985	0
506	20231116	115500	22332495	2985	2985	2985	2985	0
507	20231116	115400	22332495	2985	2985	2985	2985	0
508	20231116	115300	22332495	2985	2985	2985	2985	66
509	20231116	115200	22135485	2985	2985	2985	2985	0
510	20231116	115100	22135485	2985	2985	2985	2985	0
511	20231116	115000	22135485	2985	2985	2985	2985	0
512	20231116	114900	22135485	2985	2985	2985	2985	0
513	20231116	114800	22135485	2985	2985	2985	2985	1
514	20231116	114700	22132500	2985	2985	2985	2985	0
515	20231116	114600	22132500	2985	2985	2985	2985	0
516	20231116	114500	22132500	2985	2985	2985	2985	0
517	20231116	114400	22132500	2985	2985	2985	2985	0
518	20231116	114300	22132500	2985	2985	2985	2985	0
519	20231116	114200	22132500	2985	2985	2985	2985	0
520	20231116	114100	22132500	2985	2985	2985	2985	0
521	20231116	114000	22132500	2985	2985	2985	2985	0
522	20231116	113900	22132500	2985	2985	2985	2985	0
523	20231116	113800	22132500	2985	2985	2985	2985	0
524	20231116	113700	22132500	2985	2985	2985	2985	0
525	20231116	113600	22132500	2985	2985	2985	2985	0
526	20231116	113500	22132500	2985	2985	2985	2985	10
527	20231116	113400	22102650	2985	2985	2985	2985	0
528	20231116	113300	22102650	2985	2985	2985	2985	0
529	20231116	113200	22102650	2985	2985	2985	2985	0
530	20231116	113100	22102650	2985	2985	2985	2985	31
531	20231116	113000	22010115	2985	2985	2985	2985	0
532	20231116	112900	22010115	2985	2985	2985	2985	5
533	20231116	112800	21995190	2985	2985	2985	2985	0
534	20231116	112700	21995190	2985	2985	2985	2985	0
535	20231116	112600	21995190	2985	2985	2985	2985	0
536	20231116	112500	21995190	2985	2985	2985	2985	0
537	20231116	112400	21995190	2985	2985	2985	2985	0
538	20231116	112300	21995190	2985	2985	2985	2985	0
539	20231116	112200	21995190	2985	2985	2985	2985	0
540	20231116	112100	21995190	2985	2985	2985	2985	0
541	20231116	112000	21995190	2985	2985	2985	2985	0
542	20231116	111900	21995190	2985	2985	2985	2985	0
543	20231116	111800	21995190	2985	2985	2985	2985	0
544	20231116	111700	21995190	2985	2985	2985	2985	20
545	20231116	111600	21935490	2985	2985	2985	2985	0
546	20231116	111500	21935490	2985	2985	2985	2985	0
547	20231116	111400	21935490	2985	2985	2985	2985	0
548	20231116	111300	21935490	2985	2985	2985	2985	0
549	20231116	111200	21935490	2985	2985	2985	2985	0
550	20231116	111100	21935490	2985	2985	2985	2985	0
551	20231116	111000	21935490	2985	2985	2985	2985	0
552	20231116	110900	21935490	2985	2985	2985	2985	0
553	20231116	110800	21935490	2985	2985	2985	2985	0
554	20231116	110700	21935490	2985	2985	2985	2985	0
555	20231116	110600	21935490	2985	2985	2985	2985	0
556	20231116	110500	21935490	2985	2985	2985	2985	0
557	20231116	110400	21935490	2985	2985	2985	2985	0
558	20231116	110300	21935490	2985	2985	2985	2985	0
559	20231116	110200	21935490	2985	2985	2985	2985	0
560	20231116	110100	21935490	2985	2985	2985	2985	0
561	20231116	110000	21935490	2985	2985	2985	2985	0
562	20231116	105900	21935490	2985	2985	2985	2985	17
563	20231116	105800	21884745	2985	2990	2990	2985	44
564	20231116	105700	21753400	2990	2985	2990	2985	14
565	20231116	105600	21711545	2960	2960	2960	2960	0
566	20231116	105500	21711545	2960	2960	2960	2960	0
567	20231116	105400	21711545	2960	2960	2960	2960	0
568	20231116	105300	21711545	2960	2960	2960	2960	0
569	20231116	105200	21711545	2960	2960	2960	2960	0
570	20231116	105100	21711545	2960	2960	2960	2960	0
571	20231116	105000	21711545	2960	2960	2960	2960	0
572	20231116	104900	21711545	2960	2960	2960	2960	0
573	20231116	104800	21711545	2960	2960	2960	2960	0
574	20231116	104700	21711545	2960	2960	2960	2960	0
575	20231116	104600	21711545	2960	2960	2960	2960	0
576	20231116	104500	21711545	2960	2960	2960	2960	0
577	20231116	104400	21711545	2960	2960	2960	2960	0
578	20231116	104300	21711545	2960	2960	2960	2960	0
579	20231116	104200	21711545	2960	2960	2960	2960	0
580	20231116	104100	21711545	2960	2960	2960	2960	0
581	20231116	104000	21711545	2960	2960	2960	2960	0
582	20231116	103900	21711545	2960	2960	2960	2960	0
583	20231116	103800	21711545	2960	2960	2960	2960	0
584	20231116	103700	21711545	2960	2965	2965	2960	14
585	20231116	103600	21670040	3010	3010	3010	3010	0
586	20231116	103500	21670040	3010	3010	3010	3010	1
587	20231116	103400	21667030	3010	3010	3010	3010	2
588	20231116	103300	21661010	3010	3010	3010	3010	0
589	20231116	103200	21661010	3010	2995	3010	2995	523
590	20231116	103100	20088965	3000	3000	3000	3000	0
591	20231116	103000	20088965	3000	3000	3000	3000	0
592	20231116	102900	20088965	3000	3000	3000	3000	0
593	20231116	102800	20088965	3000	2975	3000	2975	566
594	20231116	102700	18399150	2960	2960	2960	2960	2
595	20231116	102600	18393230	2960	2960	2960	2960	0
596	20231116	102500	18393230	2960	2960	2960	2960	0
597	20231116	102400	18393230	2960	2960	2960	2960	0
598	20231116	102300	18393230	2960	2960	2960	2960	0
599	20231116	102200	18393230	2960	2960	2960	2960	0
600	20231116	102100	18393230	2960	2960	2960	2960	0
601	20231116	102000	18393230	2960	2960	2960	2960	0
602	20231116	101900	18393230	2960	2960	2960	2960	0
603	20231116	101800	18393230	2960	2960	2960	2960	166
604	20231116	101700	17901870	2960	2960	2960	2960	0
605	20231116	101600	17901870	2960	2960	2960	2960	500
606	20231116	101500	16421870	2930	2930	2930	2930	0
607	20231116	101400	16421870	2930	2950	2950	2930	4067
608	20231116	101300	4502780	2950	2995	3000	2950	457
609	20231116	101200	3144755	2995	2995	2995	2995	0
610	20231116	101100	3144755	2995	2995	2995	2995	6
611	20231116	101000	3126785	2995	2995	2995	2995	0
612	20231116	100900	3126785	2995	2995	2995	2995	0
613	20231116	100800	3126785	2995	2995	2995	2995	0
614	20231116	100700	3126785	2995	2995	2995	2995	1043
615	20231116	100600	3000	3000	3000	3000	3000	1
616	20231116	100500	0	2930	2930	2930	2930	0
617	20231116	100400	0	2930	2930	2930	2930	0
618	20231116	100300	0	2930	2930	2930	2930	0
619	20231116	100200	0	2930	2930	2930	2930	0
620	20231116	100100	0	2930	2930	2930	2930	0
621	20231116	100000	0	2930	2930	2930	2930	0