KissMeData/317870/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	205700	47565850	15100	15100	15100	15100	409
3	20231116	205600	47565850	15100	15100	15100	15100	0
4	20231116	205500	47565850	15100	15100	15100	15100	0
5	20231116	205400	47565850	15100	15100	15100	15100	0
6	20231116	205300	47565850	15100	15100	15100	15100	0
7	20231116	205200	47565850	15100	15100	15100	15100	0
8	20231116	205100	47565850	15100	15100	15100	15100	0
9	20231116	205000	47565850	15100	15100	15100	15100	0
10	20231116	204900	47565850	15100	15100	15100	15100	0
11	20231116	204800	47565850	15100	15100	15100	15100	0
12	20231116	204700	47565850	15100	15100	15100	15100	0
13	20231116	204600	47565850	15100	15100	15100	15100	0
14	20231116	204500	47565850	15100	15100	15100	15100	0
15	20231116	204400	47565850	15100	15100	15100	15100	0
16	20231116	204300	47565850	15100	15100	15100	15100	0
17	20231116	204200	47565850	15100	15100	15100	15100	0
18	20231116	204100	47565850	15100	15100	15100	15100	0
19	20231116	204000	47565850	15100	15100	15100	15100	0
20	20231116	203900	47565850	15100	15100	15100	15100	0
21	20231116	203800	47565850	15100	15100	15100	15100	0
22	20231116	203700	47565850	15100	15100	15100	15100	0
23	20231116	203600	47565850	15100	15100	15100	15100	0
24	20231116	203500	47565850	15100	15100	15100	15100	0
25	20231116	203400	47565850	15100	15100	15100	15100	0
26	20231116	203300	47565850	15100	15100	15100	15100	0
27	20231116	203200	47565850	15100	15100	15100	15100	0
28	20231116	203100	47565850	15100	15100	15100	15100	0
29	20231116	203000	47565850	15100	15100	15100	15100	0
30	20231116	202900	47565850	15100	15100	15100	15100	0
31	20231116	202800	47565850	15100	15100	15100	15100	0
32	20231116	202700	47565850	15100	15100	15100	15100	409
33	20231116	202600	47565850	15100	15100	15100	15100	0
34	20231116	202500	47565850	15100	15100	15100	15100	0
35	20231116	202400	47565850	15100	15100	15100	15100	0
36	20231116	202300	47565850	15100	15100	15100	15100	0
37	20231116	202200	47565850	15100	15100	15100	15100	0
38	20231116	202100	47565850	15100	15100	15100	15100	0
39	20231116	202000	47565850	15100	15100	15100	15100	0
40	20231116	201900	47565850	15100	15100	15100	15100	0
41	20231116	201800	47565850	15100	15100	15100	15100	0
42	20231116	201700	47565850	15100	15100	15100	15100	0
43	20231116	201600	47565850	15100	15100	15100	15100	0
44	20231116	201500	47565850	15100	15100	15100	15100	0
45	20231116	201400	47565850	15100	15100	15100	15100	0
46	20231116	201300	47565850	15100	15100	15100	15100	0
47	20231116	201200	47565850	15100	15100	15100	15100	0
48	20231116	201100	47565850	15100	15100	15100	15100	0
49	20231116	201000	47565850	15100	15100	15100	15100	0
50	20231116	200900	47565850	15100	15100	15100	15100	0
51	20231116	200800	47565850	15100	15100	15100	15100	0
52	20231116	200700	47565850	15100	15100	15100	15100	0
53	20231116	200600	47565850	15100	15100	15100	15100	0
54	20231116	200500	47565850	15100	15100	15100	15100	0
55	20231116	200400	47565850	15100	15100	15100	15100	0
56	20231116	200300	47565850	15100	15100	15100	15100	0
57	20231116	200200	47565850	15100	15100	15100	15100	0
58	20231116	200100	47565850	15100	15100	15100	15100	0
59	20231116	200000	47565850	15100	15100	15100	15100	0
60	20231116	195900	47565850	15100	15100	15100	15100	0
61	20231116	195800	47565850	15100	15100	15100	15100	0
62	20231116	195700	47565850	15100	15100	15100	15100	409
63	20231116	195600	47565850	15100	15100	15100	15100	0
64	20231116	195500	47565850	15100	15100	15100	15100	0
65	20231116	195400	47565850	15100	15100	15100	15100	0
66	20231116	195300	47565850	15100	15100	15100	15100	0
67	20231116	195200	47565850	15100	15100	15100	15100	0
68	20231116	195100	47565850	15100	15100	15100	15100	0
69	20231116	195000	47565850	15100	15100	15100	15100	0
70	20231116	194900	47565850	15100	15100	15100	15100	0
71	20231116	194800	47565850	15100	15100	15100	15100	0
72	20231116	194700	47565850	15100	15100	15100	15100	0
73	20231116	194600	47565850	15100	15100	15100	15100	0
74	20231116	194500	47565850	15100	15100	15100	15100	0
75	20231116	194400	47565850	15100	15100	15100	15100	0
76	20231116	194300	47565850	15100	15100	15100	15100	0
77	20231116	194200	47565850	15100	15100	15100	15100	0
78	20231116	194100	47565850	15100	15100	15100	15100	0
79	20231116	194000	47565850	15100	15100	15100	15100	0
80	20231116	193900	47565850	15100	15100	15100	15100	0
81	20231116	193800	47565850	15100	15100	15100	15100	0
82	20231116	193700	47565850	15100	15100	15100	15100	0
83	20231116	193600	47565850	15100	15100	15100	15100	0
84	20231116	193500	47565850	15100	15100	15100	15100	0
85	20231116	193400	47565850	15100	15100	15100	15100	0
86	20231116	193300	47565850	15100	15100	15100	15100	0
87	20231116	193200	47565850	15100	15100	15100	15100	0
88	20231116	193100	47565850	15100	15100	15100	15100	0
89	20231116	193000	47565850	15100	15100	15100	15100	0
90	20231116	192900	47565850	15100	15100	15100	15100	0
91	20231116	192800	47565850	15100	15100	15100	15100	0
92	20231116	192700	47565850	15100	15100	15100	15100	409
93	20231116	192600	47565850	15100	15100	15100	15100	0
94	20231116	192500	47565850	15100	15100	15100	15100	0
95	20231116	192400	47565850	15100	15100	15100	15100	0
96	20231116	192300	47565850	15100	15100	15100	15100	0
97	20231116	192200	47565850	15100	15100	15100	15100	0
98	20231116	192100	47565850	15100	15100	15100	15100	0
99	20231116	192000	47565850	15100	15100	15100	15100	0
100	20231116	191900	47565850	15100	15100	15100	15100	0
101	20231116	191800	47565850	15100	15100	15100	15100	0
102	20231116	191700	47565850	15100	15100	15100	15100	0
103	20231116	191600	47565850	15100	15100	15100	15100	0
104	20231116	191500	47565850	15100	15100	15100	15100	0
105	20231116	191400	47565850	15100	15100	15100	15100	0
106	20231116	191300	47565850	15100	15100	15100	15100	0
107	20231116	191200	47565850	15100	15100	15100	15100	0
108	20231116	191100	47565850	15100	15100	15100	15100	0
109	20231116	191000	47565850	15100	15100	15100	15100	0
110	20231116	190900	47565850	15100	15100	15100	15100	0
111	20231116	190800	47565850	15100	15100	15100	15100	0
112	20231116	190700	47565850	15100	15100	15100	15100	0
113	20231116	190600	47565850	15100	15100	15100	15100	0
114	20231116	190500	47565850	15100	15100	15100	15100	0
115	20231116	190400	47565850	15100	15100	15100	15100	0
116	20231116	190300	47565850	15100	15100	15100	15100	0
117	20231116	190200	47565850	15100	15100	15100	15100	0
118	20231116	190100	47565850	15100	15100	15100	15100	0
119	20231116	190000	47565850	15100	15100	15100	15100	0
120	20231116	185900	47565850	15100	15100	15100	15100	0
121	20231116	185800	47565850	15100	15100	15100	15100	0
122	20231116	185700	47565850	15100	15100	15100	15100	409
123	20231116	185600	47565850	15100	15100	15100	15100	0
124	20231116	185500	47565850	15100	15100	15100	15100	0
125	20231116	185400	47565850	15100	15100	15100	15100	0
126	20231116	185300	47565850	15100	15100	15100	15100	0
127	20231116	185200	47565850	15100	15100	15100	15100	0
128	20231116	185100	47565850	15100	15100	15100	15100	0
129	20231116	185000	47565850	15100	15100	15100	15100	0
130	20231116	184900	47565850	15100	15100	15100	15100	0
131	20231116	184800	47565850	15100	15100	15100	15100	0
132	20231116	184700	47565850	15100	15100	15100	15100	0
133	20231116	184600	47565850	15100	15100	15100	15100	0
134	20231116	184500	47565850	15100	15100	15100	15100	0
135	20231116	184400	47565850	15100	15100	15100	15100	0
136	20231116	184300	47565850	15100	15100	15100	15100	0
137	20231116	184200	47565850	15100	15100	15100	15100	0
138	20231116	184100	47565850	15100	15100	15100	15100	0
139	20231116	184000	47565850	15100	15100	15100	15100	0
140	20231116	183900	47565850	15100	15100	15100	15100	0
141	20231116	183800	47565850	15100	15100	15100	15100	0
142	20231116	183700	47565850	15100	15100	15100	15100	0
143	20231116	183600	47565850	15100	15100	15100	15100	0
144	20231116	183500	47565850	15100	15100	15100	15100	0
145	20231116	183400	47565850	15100	15100	15100	15100	0
146	20231116	183300	47565850	15100	15100	15100	15100	0
147	20231116	183200	47565850	15100	15100	15100	15100	0
148	20231116	183100	47565850	15100	15100	15100	15100	0
149	20231116	183000	47565850	15100	15100	15100	15100	0
150	20231116	182900	47565850	15100	15100	15100	15100	0
151	20231116	182800	47565850	15100	15100	15100	15100	0
152	20231116	182700	47565850	15100	15100	15100	15100	409
153	20231116	182600	47565850	15100	15100	15100	15100	0
154	20231116	182500	47565850	15100	15100	15100	15100	0
155	20231116	182400	47565850	15100	15100	15100	15100	0
156	20231116	182300	47565850	15100	15100	15100	15100	0
157	20231116	182200	47565850	15100	15100	15100	15100	0
158	20231116	182100	47565850	15100	15100	15100	15100	0
159	20231116	182000	47565850	15100	15100	15100	15100	0
160	20231116	181900	47565850	15100	15100	15100	15100	0
161	20231116	181800	47565850	15100	15100	15100	15100	0
162	20231116	181700	47565850	15100	15100	15100	15100	0
163	20231116	181600	47565850	15100	15100	15100	15100	0
164	20231116	181500	47565850	15100	15100	15100	15100	0
165	20231116	181400	47565850	15100	15100	15100	15100	0
166	20231116	181300	47565850	15100	15100	15100	15100	0
167	20231116	181200	47565850	15100	15100	15100	15100	0
168	20231116	181100	47565850	15100	15100	15100	15100	0
169	20231116	181000	47565850	15100	15100	15100	15100	0
170	20231116	180900	47565850	15100	15100	15100	15100	0
171	20231116	180800	47565850	15100	15100	15100	15100	0
172	20231116	180700	47565850	15100	15100	15100	15100	0
173	20231116	180600	47565850	15100	15100	15100	15100	0
174	20231116	180500	47565850	15100	15100	15100	15100	0
175	20231116	180400	47565850	15100	15100	15100	15100	0
176	20231116	180300	47565850	15100	15100	15100	15100	0
177	20231116	180200	47565850	15100	15100	15100	15100	0
178	20231116	180100	47565850	15100	15100	15100	15100	0
179	20231116	180000	47565850	15100	15100	15100	15100	0
180	20231116	175900	47565850	15100	15100	15100	15100	0
181	20231116	175800	47565850	15100	15100	15100	15100	0
182	20231116	175700	47565850	15100	15100	15100	15100	409
183	20231116	175600	47565850	15100	15100	15100	15100	0
184	20231116	175500	47565850	15100	15100	15100	15100	0
185	20231116	175400	47565850	15100	15100	15100	15100	0
186	20231116	175300	47565850	15100	15100	15100	15100	0
187	20231116	175200	47565850	15100	15100	15100	15100	0
188	20231116	175100	47565850	15100	15100	15100	15100	0
189	20231116	175000	47565850	15100	15100	15100	15100	0
190	20231116	174900	47565850	15100	15100	15100	15100	0
191	20231116	174800	47565850	15100	15100	15100	15100	0
192	20231116	174700	47565850	15100	15100	15100	15100	0
193	20231116	174600	47565850	15100	15100	15100	15100	0
194	20231116	174500	47565850	15100	15100	15100	15100	0
195	20231116	174400	47565850	15100	15100	15100	15100	0
196	20231116	174300	47565850	15100	15100	15100	15100	0
197	20231116	174200	47565850	15100	15100	15100	15100	0
198	20231116	174100	47565850	15100	15100	15100	15100	0
199	20231116	174000	47565850	15100	15100	15100	15100	0
200	20231116	173900	47565850	15100	15100	15100	15100	0
201	20231116	173800	47565850	15100	15100	15100	15100	0
202	20231116	173700	47565850	15100	15100	15100	15100	0
203	20231116	173600	47565850	15100	15100	15100	15100	0
204	20231116	173500	47565850	15100	15100	15100	15100	0
205	20231116	173400	47565850	15100	15100	15100	15100	0
206	20231116	173300	47565850	15100	15100	15100	15100	0
207	20231116	173200	47565850	15100	15100	15100	15100	0
208	20231116	173100	47565850	15100	15100	15100	15100	0
209	20231116	173000	47565850	15100	15100	15100	15100	0
210	20231116	172900	47565850	15100	15100	15100	15100	0
211	20231116	172800	47565850	15100	15100	15100	15100	0
212	20231116	172700	47565850	15100	15100	15100	15100	409
213	20231116	172600	47565850	15100	15100	15100	15100	0
214	20231116	172500	47565850	15100	15100	15100	15100	0
215	20231116	172400	47565850	15100	15100	15100	15100	0
216	20231116	172300	47565850	15100	15100	15100	15100	0
217	20231116	172200	47565850	15100	15100	15100	15100	0
218	20231116	172100	47565850	15100	15100	15100	15100	0
219	20231116	172000	47565850	15100	15100	15100	15100	0
220	20231116	171900	47565850	15100	15100	15100	15100	0
221	20231116	171800	47565850	15100	15100	15100	15100	0
222	20231116	171700	47565850	15100	15100	15100	15100	0
223	20231116	171600	47565850	15100	15100	15100	15100	0
224	20231116	171500	47565850	15100	15100	15100	15100	0
225	20231116	171400	47565850	15100	15100	15100	15100	0
226	20231116	171300	47565850	15100	15100	15100	15100	0
227	20231116	171200	47565850	15100	15100	15100	15100	0
228	20231116	171100	47565850	15100	15100	15100	15100	0
229	20231116	171000	47565850	15100	15100	15100	15100	0
230	20231116	170900	47565850	15100	15100	15100	15100	0
231	20231116	170800	47565850	15100	15100	15100	15100	0
232	20231116	170700	47565850	15100	15100	15100	15100	0
233	20231116	170600	47565850	15100	15100	15100	15100	0
234	20231116	170500	47565850	15100	15100	15100	15100	0
235	20231116	170400	47565850	15100	15100	15100	15100	0
236	20231116	170300	47565850	15100	15100	15100	15100	0
237	20231116	170200	47565850	15100	15100	15100	15100	0
238	20231116	170100	47565850	15100	15100	15100	15100	0
239	20231116	170000	47565850	15100	15100	15100	15100	0
240	20231116	165900	47565850	15100	15100	15100	15100	0
241	20231116	165800	47565850	15100	15100	15100	15100	0
242	20231116	165700	47565850	15100	15100	15100	15100	409
243	20231116	165600	47565850	15100	15100	15100	15100	0
244	20231116	165500	47565850	15100	15100	15100	15100	0
245	20231116	165400	47565850	15100	15100	15100	15100	0
246	20231116	165300	47565850	15100	15100	15100	15100	0
247	20231116	165200	47565850	15100	15100	15100	15100	0
248	20231116	165100	47565850	15100	15100	15100	15100	0
249	20231116	165000	47565850	15100	15100	15100	15100	0
250	20231116	164900	47565850	15100	15100	15100	15100	0
251	20231116	164800	47565850	15100	15100	15100	15100	0
252	20231116	164700	47565850	15100	15100	15100	15100	0
253	20231116	164600	47565850	15100	15100	15100	15100	0
254	20231116	164500	47565850	15100	15100	15100	15100	0
255	20231116	164400	47565850	15100	15100	15100	15100	0
256	20231116	164300	47565850	15100	15100	15100	15100	0
257	20231116	164200	47565850	15100	15100	15100	15100	0
258	20231116	164100	47565850	15100	15100	15100	15100	0
259	20231116	164000	47565850	15100	15100	15100	15100	0
260	20231116	163900	47565850	15100	15100	15100	15100	0
261	20231116	163800	47565850	15100	15100	15100	15100	0
262	20231116	163700	47565850	15100	15100	15100	15100	0
263	20231116	163600	47565850	15100	15100	15100	15100	0
264	20231116	163500	47565850	15100	15100	15100	15100	0
265	20231116	163400	47565850	15100	15100	15100	15100	0
266	20231116	163300	47565850	15100	15100	15100	15100	0
267	20231116	163200	47565850	15100	15100	15100	15100	0
268	20231116	163100	47565850	15100	15100	15100	15100	0
269	20231116	163000	47565850	15100	15100	15100	15100	409
270	20231116	162900	41389950	15070	15070	15070	15070	0
271	20231116	162800	41389950	15070	15070	15070	15070	0
272	20231116	162700	41389950	15070	15070	15070	15070	0
273	20231116	162600	41389950	15070	15070	15070	15070	0
274	20231116	162500	41389950	15070	15070	15070	15070	0
275	20231116	162400	41389950	15070	15070	15070	15070	0
276	20231116	162300	41389950	15070	15070	15070	15070	0
277	20231116	162200	41389950	15070	15070	15070	15070	0
278	20231116	162100	41389950	15070	15070	15070	15070	0
279	20231116	162000	41389950	15070	15070	15070	15070	0
280	20231116	161900	41389950	15070	15070	15070	15070	10
281	20231116	161800	41239250	15070	15070	15070	15070	0
282	20231116	161700	41239250	15070	15070	15070	15070	0
283	20231116	161600	41239250	15070	15070	15070	15070	0
284	20231116	161500	41239250	15070	15070	15070	15070	0
285	20231116	161400	41239250	15070	15070	15070	15070	10
286	20231116	161300	41088550	14940	14940	14940	14940	3
287	20231116	161200	41043730	15080	15080	15080	15080	0
288	20231116	161100	41043730	15080	15080	15080	15080	0
289	20231116	161000	41043730	15080	15080	15080	15080	0
290	20231116	160900	41043730	15080	15080	15080	15080	0
291	20231116	160800	41043730	15080	15080	15080	15080	0
292	20231116	160700	41043730	15080	15080	15080	15080	0
293	20231116	160600	41043730	15080	15070	15080	15070	20
294	20231116	160500	40742170	15070	15070	15070	15070	20
295	20231116	160400	40440770	15070	15070	15070	15070	0
296	20231116	160300	40440770	15070	15070	15070	15070	20
297	20231116	160200	40139370	15070	15070	15070	15070	10
298	20231116	160100	39988670	15090	15090	15090	15090	0
299	20231116	160000	39988670	15090	15090	15090	15090	0
300	20231116	155900	39988670	15090	15090	15090	15090	0
301	20231116	155800	39988670	15090	15090	15090	15090	0
302	20231116	155700	39988670	15090	15090	15090	15090	0
303	20231116	155600	39988670	15090	15090	15090	15090	0
304	20231116	155500	39988670	15090	15090	15090	15090	0
305	20231116	155400	39988670	15090	15090	15090	15090	0
306	20231116	155300	39988670	15090	15090	15090	15090	0
307	20231116	155200	39988670	15090	15090	15090	15090	0
308	20231116	155100	39988670	15090	15090	15090	15090	0
309	20231116	155000	39988670	15090	15090	15090	15090	0
310	20231116	154900	39988670	15090	15090	15090	15090	0
311	20231116	154800	39988670	15090	15090	15090	15090	0
312	20231116	154700	39988670	15090	15090	15090	15090	0
313	20231116	154600	39988670	15090	15090	15090	15090	0
314	20231116	154500	39988670	15090	15090	15090	15090	0
315	20231116	154400	39988670	15090	15090	15090	15090	0
316	20231116	154300	39988670	15090	15090	15090	15090	0
317	20231116	154200	39988670	15090	15090	15090	15090	0
318	20231116	154100	39988670	15090	15090	15090	15090	0
319	20231116	154000	39988670	15090	15090	15090	15090	0
320	20231116	153900	39988670	15090	15090	15090	15090	0
321	20231116	153800	39988670	15090	15090	15090	15090	0
322	20231116	153700	39988670	15090	15090	15090	15090	0
323	20231116	153600	39988670	15090	15090	15090	15090	0
324	20231116	153500	39988670	15090	15090	15090	15090	0
325	20231116	153400	39988670	15090	15090	15090	15090	0
326	20231116	153300	39988670	15090	15090	15090	15090	0
327	20231116	153200	39988670	15090	15090	15090	15090	0
328	20231116	153100	39988670	15090	15090	15090	15090	0
329	20231116	153000	39988670	15090	15090	15090	15090	0
330	20231116	152900	39988670	15090	15090	15090	15090	0
331	20231116	152800	39988670	15090	15090	15090	15090	0
332	20231116	152700	39988670	15090	15090	15090	15090	0
333	20231116	152600	39988670	15090	15090	15090	15090	0
334	20231116	152500	39988670	15090	15090	15090	15090	1
335	20231116	152400	39973580	14870	14870	14870	14870	0
336	20231116	152300	39973580	14870	14870	14870	14870	0
337	20231116	152200	39973580	14870	14870	14870	14870	0
338	20231116	152100	39973580	14870	14870	14870	14870	0
339	20231116	152000	39973580	14870	15090	15090	14870	117
340	20231116	151900	38211790	15090	15090	15090	15090	10
341	20231116	151800	38060890	15090	15090	15090	15090	0
342	20231116	151700	38060890	15090	15090	15090	15090	0
343	20231116	151600	38060890	15090	15090	15090	15090	0
344	20231116	151500	38060890	15090	15090	15090	15090	0
345	20231116	151400	38060890	15090	15090	15090	15090	0
346	20231116	151300	38060890	15090	15090	15090	15090	0
347	20231116	151200	38060890	15090	15090	15090	15090	0
348	20231116	151100	38060890	15090	15090	15090	15090	0
349	20231116	151000	38060890	15090	14870	15090	14870	3
350	20231116	150900	38015850	15090	15080	15090	15080	2
351	20231116	150800	37985680	14860	14970	14970	14860	8
352	20231116	150700	37866680	15090	15090	15090	15090	0
353	20231116	150600	37866680	15090	15090	15090	15090	0
354	20231116	150500	37866680	15090	15090	15090	15090	0
355	20231116	150400	37866680	15090	15090	15090	15090	0
356	20231116	150300	37866680	15090	15090	15090	15090	0
357	20231116	150200	37866680	15090	15090	15090	15090	0
358	20231116	150100	37866680	15090	15090	15090	15090	0
359	20231116	150000	37866680	15090	15090	15090	15090	0
360	20231116	145900	37866680	15090	15090	15090	15090	0
361	20231116	145800	37866680	15090	15090	15090	15090	0
362	20231116	145700	37866680	15090	15090	15090	15090	0
363	20231116	145600	37866680	15090	15090	15090	15090	0
364	20231116	145500	37866680	15090	15090	15090	15090	0
365	20231116	145400	37866680	15090	15090	15090	15090	0
366	20231116	145300	37866680	15090	15090	15090	15090	0
367	20231116	145200	37866680	15090	15090	15090	15090	0
368	20231116	145100	37866680	15090	15090	15090	15090	0
369	20231116	145000	37866680	15090	15090	15090	15090	0
370	20231116	144900	37866680	15090	15090	15090	15090	0
371	20231116	144800	37866680	15090	15090	15090	15090	0
372	20231116	144700	37866680	15090	15090	15090	15090	0
373	20231116	144600	37866680	15090	15090	15090	15090	0
374	20231116	144500	37866680	15090	15090	15090	15090	0
375	20231116	144400	37866680	15090	15090	15090	15090	0
376	20231116	144300	37866680	15090	15090	15090	15090	0
377	20231116	144200	37866680	15090	15090	15090	15090	0
378	20231116	144100	37866680	15090	15090	15090	15090	0
379	20231116	144000	37866680	15090	15090	15090	15090	0
380	20231116	143900	37866680	15090	15090	15090	15090	0
381	20231116	143800	37866680	15090	15090	15090	15090	0
382	20231116	143700	37866680	15090	15090	15090	15090	0
383	20231116	143600	37866680	15090	15090	15090	15090	0
384	20231116	143500	37866680	15090	15090	15090	15090	0
385	20231116	143400	37866680	15090	15090	15090	15090	0
386	20231116	143300	37866680	15090	15090	15090	15090	0
387	20231116	143200	37866680	15090	15090	15090	15090	0
388	20231116	143100	37866680	15090	15090	15090	15090	0
389	20231116	143000	37866680	15090	15090	15090	15090	0
390	20231116	142900	37866680	15090	15090	15090	15090	0
391	20231116	142800	37866680	15090	15090	15090	15090	0
392	20231116	142700	37866680	15090	15090	15090	15090	0
393	20231116	142600	37866680	15090	15090	15090	15090	0
394	20231116	142500	37866680	15090	15090	15090	15090	0
395	20231116	142400	37866680	15090	15090	15090	15090	0
396	20231116	142300	37866680	15090	15090	15090	15090	0
397	20231116	142200	37866680	15090	15090	15090	15090	0
398	20231116	142100	37866680	15090	15090	15090	15090	0
399	20231116	142000	37866680	15090	15090	15090	15090	0
400	20231116	141900	37866680	15090	15090	15090	15090	0
401	20231116	141800	37866680	15090	15090	15090	15090	0
402	20231116	141700	37866680	15090	15090	15090	15090	0
403	20231116	141600	37866680	15090	15090	15090	15090	0
404	20231116	141500	37866680	15090	15090	15090	15090	0
405	20231116	141400	37866680	15090	15090	15090	15090	0
406	20231116	141300	37866680	15090	15090	15090	15090	0
407	20231116	141200	37866680	15090	15090	15090	15090	0
408	20231116	141100	37866680	15090	15090	15090	15090	0
409	20231116	141000	37866680	15090	15090	15090	15090	0
410	20231116	140900	37866680	15090	15090	15090	15090	0
411	20231116	140800	37866680	15090	15090	15090	15090	0
412	20231116	140700	37866680	15090	15090	15090	15090	13
413	20231116	140600	37670510	15090	15090	15090	15090	1
414	20231116	140500	37655420	14980	14980	14980	14980	57
415	20231116	140400	36801560	15090	14990	15090	14980	7
416	20231116	140300	36696500	14990	14990	14990	14990	0
417	20231116	140200	36696500	14990	14990	14990	14990	0
418	20231116	140100	36696500	14990	14990	14990	14990	0
419	20231116	140000	36696500	14990	14990	14990	14990	0
420	20231116	135900	36696500	14990	14990	14990	14990	0
421	20231116	135800	36696500	14990	14990	14990	14990	0
422	20231116	135700	36696500	14990	14990	14990	14990	0
423	20231116	135600	36696500	14990	14990	14990	14990	0
424	20231116	135500	36696500	14990	14990	14990	14990	0
425	20231116	135400	36696500	14990	14990	14990	14990	0
426	20231116	135300	36696500	14990	14990	14990	14990	0
427	20231116	135200	36696500	14990	14990	14990	14990	0
428	20231116	135100	36696500	14990	14990	14990	14990	0
429	20231116	135000	36696500	14990	14990	14990	14990	0
430	20231116	134900	36696500	14990	14990	14990	14990	0
431	20231116	134800	36696500	14990	14990	14990	14990	0
432	20231116	134700	36696500	14990	14990	14990	14990	0
433	20231116	134600	36696500	14990	14990	14990	14990	0
434	20231116	134500	36696500	14990	14990	14990	14990	0
435	20231116	134400	36696500	14990	14990	14990	14990	0
436	20231116	134300	36696500	14990	14990	14990	14990	0
437	20231116	134200	36696500	14990	14990	14990	14990	0
438	20231116	134100	36696500	14990	14990	14990	14990	0
439	20231116	134000	36696500	14990	14990	14990	14990	0
440	20231116	133900	36696500	14990	14990	14990	14990	0
441	20231116	133800	36696500	14990	14990	14990	14990	0
442	20231116	133700	36696500	14990	14990	14990	14990	0
443	20231116	133600	36696500	14990	14990	14990	14990	0
444	20231116	133500	36696500	14990	14990	14990	14990	5
445	20231116	133400	36621550	14990	14990	14990	14990	0
446	20231116	133300	36621550	14990	14990	14990	14990	0
447	20231116	133200	36621550	14990	14990	14990	14990	0
448	20231116	133100	36621550	14990	14990	14990	14990	4
449	20231116	133000	36561590	15000	15000	15000	15000	0
450	20231116	132900	36561590	15000	15000	15000	15000	0
451	20231116	132800	36561590	15000	15000	15000	15000	0
452	20231116	132700	36561590	15000	15000	15000	15000	0
453	20231116	132600	36561590	15000	15000	15000	15000	0
454	20231116	132500	36561590	15000	15000	15000	15000	0
455	20231116	132400	36561590	15000	15000	15000	15000	0
456	20231116	132300	36561590	15000	15000	15000	15000	0
457	20231116	132200	36561590	15000	15000	15000	15000	0
458	20231116	132100	36561590	15000	15000	15000	15000	0
459	20231116	132000	36561590	15000	15000	15000	15000	0
460	20231116	131900	36561590	15000	15000	15000	15000	0
461	20231116	131800	36561590	15000	15000	15000	15000	0
462	20231116	131700	36561590	15000	15000	15000	15000	0
463	20231116	131600	36561590	15000	15000	15000	15000	0
464	20231116	131500	36561590	15000	15000	15000	15000	0
465	20231116	131400	36561590	15000	15000	15000	15000	0
466	20231116	131300	36561590	15000	15000	15000	15000	0
467	20231116	131200	36561590	15000	15000	15000	15000	0
468	20231116	131100	36561590	15000	15000	15000	15000	0
469	20231116	131000	36561590	15000	15000	15000	15000	0
470	20231116	130900	36561590	15000	15000	15000	15000	0
471	20231116	130800	36561590	15000	15000	15000	15000	0
472	20231116	130700	36561590	15000	15000	15000	15000	0
473	20231116	130600	36561590	15000	15000	15000	15000	0
474	20231116	130500	36561590	15000	15000	15000	15000	0
475	20231116	130400	36561590	15000	15000	15000	15000	0
476	20231116	130300	36561590	15000	15000	15000	15000	0
477	20231116	130200	36561590	15000	15000	15000	15000	0
478	20231116	130100	36561590	15000	15000	15000	15000	0
479	20231116	130000	36561590	15000	15000	15000	15000	0
480	20231116	125900	36561590	15000	15000	15000	15000	0
481	20231116	125800	36561590	15000	15000	15000	15000	0
482	20231116	125700	36561590	15000	15000	15000	15000	0
483	20231116	125600	36561590	15000	15000	15000	15000	0
484	20231116	125500	36561590	15000	15000	15000	15000	0
485	20231116	125400	36561590	15000	15000	15000	15000	0
486	20231116	125300	36561590	15000	15000	15000	15000	0
487	20231116	125200	36561590	15000	15000	15000	15000	0
488	20231116	125100	36561590	15000	15000	15000	15000	0
489	20231116	125000	36561590	15000	14920	15000	14920	80
490	20231116	124900	35365200	14920	14900	14920	14900	80
491	20231116	124800	34172840	14900	14900	14900	14900	0
492	20231116	124700	34172840	14900	14900	14900	14900	2
493	20231116	124600	34143040	14900	14900	14900	14900	0
494	20231116	124500	34143040	14900	14900	14900	14900	0
495	20231116	124400	34143040	14900	14900	14900	14900	40
496	20231116	124300	33547040	14900	14900	14900	14900	0
497	20231116	124200	33547040	14900	14900	14900	14900	0
498	20231116	124100	33547040	14900	14910	14910	14900	579
499	20231116	124000	24919530	14920	14920	14920	14920	41
500	20231116	123900	24307810	14930	14940	14940	14930	44
501	20231116	123800	23650860	14940	14950	14950	14940	112
502	20231116	123700	21977570	14960	14960	14960	14960	0
503	20231116	123600	21977570	14960	14960	14960	14960	2
504	20231116	123500	21947650	14950	14950	14950	14950	27
505	20231116	123400	21544000	14950	14950	14950	14950	0
506	20231116	123300	21544000	14950	14950	14950	14950	40
507	20231116	123200	20946000	14950	14950	14950	14950	0
508	20231116	123100	20946000	14950	14950	14950	14950	0
509	20231116	123000	20946000	14950	14950	14950	14950	1
510	20231116	122900	20931050	14960	14960	14960	14960	0
511	20231116	122800	20931050	14960	14960	14960	14960	0
512	20231116	122700	20931050	14960	14980	14980	14960	146
513	20231116	122600	18746140	15000	15000	15000	15000	0
514	20231116	122500	18746140	15000	15000	15000	15000	0
515	20231116	122400	18746140	15000	15000	15000	15000	0
516	20231116	122300	18746140	15000	15000	15000	15000	0
517	20231116	122200	18746140	15000	15000	15000	15000	0
518	20231116	122100	18746140	15000	15000	15000	15000	0
519	20231116	122000	18746140	15000	15000	15000	15000	0
520	20231116	121900	18746140	15000	15000	15000	15000	0
521	20231116	121800	18746140	15000	15000	15000	15000	0
522	20231116	121700	18746140	15000	15000	15000	15000	0
523	20231116	121600	18746140	15000	15000	15000	15000	0
524	20231116	121500	18746140	15000	15000	15000	15000	0
525	20231116	121400	18746140	15000	15000	15000	15000	0
526	20231116	121300	18746140	15000	15000	15000	15000	0
527	20231116	121200	18746140	15000	15000	15000	15000	0
528	20231116	121100	18746140	15000	15000	15000	15000	0
529	20231116	121000	18746140	15000	15000	15000	15000	0
530	20231116	120900	18746140	15000	15000	15000	15000	0
531	20231116	120800	18746140	15000	15000	15000	15000	0
532	20231116	120700	18746140	15000	15000	15000	15000	0
533	20231116	120600	18746140	15000	15000	15000	15000	0
534	20231116	120500	18746140	15000	15000	15000	15000	0
535	20231116	120400	18746140	15000	15000	15000	15000	0
536	20231116	120300	18746140	15000	15000	15000	15000	0
537	20231116	120200	18746140	15000	15000	15000	15000	0
538	20231116	120100	18746140	15000	15000	15000	15000	0
539	20231116	120000	18746140	15000	15000	15000	15000	0
540	20231116	115900	18746140	15000	15000	15000	15000	0
541	20231116	115800	18746140	15000	15000	15000	15000	0
542	20231116	115700	18746140	15000	15000	15000	15000	0
543	20231116	115600	18746140	15000	15000	15000	15000	0
544	20231116	115500	18746140	15000	15000	15000	15000	0
545	20231116	115400	18746140	15000	15000	15000	15000	67
546	20231116	115300	17741140	14960	14960	14960	14960	0
547	20231116	115200	17741140	14960	14960	14960	14960	28
548	20231116	115100	17322260	14960	14960	14960	14960	30
549	20231116	115000	16873460	14960	14960	14960	14960	0
550	20231116	114900	16873460	14960	14960	14960	14960	0
551	20231116	114800	16873460	14960	14960	14960	14960	0
552	20231116	114700	16873460	14960	14960	14960	14960	0
553	20231116	114600	16873460	14960	14960	14960	14960	0
554	20231116	114500	16873460	14960	14960	14960	14960	0
555	20231116	114400	16873460	14960	14960	14960	14960	0
556	20231116	114300	16873460	14960	14960	14960	14960	0
557	20231116	114200	16873460	14960	14960	14960	14960	0
558	20231116	114100	16873460	14960	14960	14960	14960	0
559	20231116	114000	16873460	14960	14960	14960	14960	0
560	20231116	113900	16873460	14960	14960	14960	14960	0
561	20231116	113800	16873460	14960	14960	14960	14960	0
562	20231116	113700	16873460	14960	14960	14960	14960	0
563	20231116	113600	16873460	14960	14960	14960	14960	0
564	20231116	113500	16873460	14960	14960	14960	14960	0
565	20231116	113400	16873460	14960	14960	14960	14960	0
566	20231116	113300	16873460	14960	14960	14960	14960	0
567	20231116	113200	16873460	14960	14960	14960	14960	3
568	20231116	113100	16828580	14960	14960	14960	14960	0
569	20231116	113000	16828580	14960	14960	14960	14960	0
570	20231116	112900	16828580	14960	14960	14960	14960	0
571	20231116	112800	16828580	14960	14960	14960	14960	0
572	20231116	112700	16828580	14960	14960	14960	14960	0
573	20231116	112600	16828580	14960	14960	14960	14960	0
574	20231116	112500	16828580	14960	14960	14960	14960	26
575	20231116	112400	16439620	14960	14960	14960	14960	0
576	20231116	112300	16439620	14960	14960	14960	14960	0
577	20231116	112200	16439620	14960	14960	14960	14960	1
578	20231116	112100	16424660	15000	15000	15000	15000	0
579	20231116	112000	16424660	15000	15000	15000	15000	0
580	20231116	111900	16424660	15000	15000	15000	15000	0
581	20231116	111800	16424660	15000	15000	15000	15000	0
582	20231116	111700	16424660	15000	15000	15000	15000	0
583	20231116	111600	16424660	15000	15000	15000	15000	0
584	20231116	111500	16424660	15000	15000	15000	15000	0
585	20231116	111400	16424660	15000	15000	15000	15000	0
586	20231116	111300	16424660	15000	15000	15000	15000	0
587	20231116	111200	16424660	15000	15000	15000	15000	0
588	20231116	111100	16424660	15000	15000	15000	15000	0
589	20231116	111000	16424660	15000	15000	15000	15000	0
590	20231116	110900	16424660	15000	15000	15000	15000	0
591	20231116	110800	16424660	15000	15000	15000	15000	0
592	20231116	110700	16424660	15000	15000	15000	15000	0
593	20231116	110600	16424660	15000	14940	15000	14940	100
594	20231116	110500	14930240	14940	14940	14940	14940	0
595	20231116	110400	14930240	14940	14940	14940	14940	1
596	20231116	110300	14915300	14950	14950	14950	14950	1
597	20231116	110200	14900350	14940	14950	14950	14940	2
598	20231116	110100	14870460	14990	14990	14990	14990	0
599	20231116	110000	14870460	14990	14990	14990	14990	597
600	20231116	105900	5921430	15090	15090	15090	15090	0
601	20231116	105800	5921430	15090	15090	15090	15090	0
602	20231116	105700	5921430	15090	15090	15090	15090	0
603	20231116	105600	5921430	15090	15090	15090	15090	0
604	20231116	105500	5921430	15090	15090	15090	15090	0
605	20231116	105400	5921430	15090	15090	15090	15090	0
606	20231116	105300	5921430	15090	15090	15090	15090	0
607	20231116	105200	5921430	15090	15090	15090	15090	0
608	20231116	105100	5921430	15090	15090	15090	15090	0
609	20231116	105000	5921430	15090	15090	15090	15090	0
610	20231116	104900	5921430	15090	15090	15090	15090	0
611	20231116	104800	5921430	15090	15010	15090	15010	210
612	20231116	104700	2755590	15010	15010	15010	15010	0
613	20231116	104600	2755590	15010	15010	15010	15010	0
614	20231116	104500	2755590	15010	15010	15010	15010	1
615	20231116	104400	2740580	15010	15010	15010	15010	0
616	20231116	104300	2740580	15010	15010	15010	15010	0
617	20231116	104200	2740580	15010	15010	15010	15010	0
618	20231116	104100	2740580	15010	15010	15010	15010	0
619	20231116	104000	2740580	15010	15010	15010	15010	0
620	20231116	103900	2740580	15010	15010	15010	15010	0
621	20231116	103800	2740580	15010	15010	15010	15010	0
622	20231116	103700	2740580	15010	15010	15010	15010	0
623	20231116	103600	2740580	15010	15010	15010	15010	0
624	20231116	103500	2740580	15010	15010	15010	15010	0
625	20231116	103400	2740580	15010	15010	15010	15010	0
626	20231116	103300	2740580	15010	15010	15010	15010	0
627	20231116	103200	2740580	15010	15010	15010	15010	0
628	20231116	103100	2740580	15010	15010	15010	15010	0
629	20231116	103000	2740580	15010	15010	15010	15010	0
630	20231116	102900	2740580	15010	15010	15010	15010	0
631	20231116	102800	2740580	15010	15010	15010	15010	0
632	20231116	102700	2740580	15010	15010	15010	15010	0
633	20231116	102600	2740580	15010	15010	15010	15010	33
634	20231116	102500	2245250	15010	15010	15010	15010	0
635	20231116	102400	2245250	15010	15010	15010	15010	0
636	20231116	102300	2245250	15010	15010	15010	15010	0
637	20231116	102200	2245250	15010	15010	15010	15010	0
638	20231116	102100	2245250	15010	15010	15010	15010	0
639	20231116	102000	2245250	15010	15010	15010	15010	1
640	20231116	101900	2230240	15010	15060	15060	15010	2
641	20231116	101800	2200170	15060	15060	15060	15060	0
642	20231116	101700	2200170	15060	15060	15060	15060	0
643	20231116	101600	2200170	15060	15060	15060	15060	0
644	20231116	101500	2200170	15060	15000	15060	15000	6
645	20231116	101400	2109990	15040	15040	15040	15040	0
646	20231116	101300	2109990	15040	15040	15040	15040	0
647	20231116	101200	2109990	15040	15040	15040	15040	1
648	20231116	101100	2094950	14840	14850	14850	14840	70
649	20231116	101000	1056050	15090	15090	15090	15090	0
650	20231116	100900	1056050	15090	15090	15090	15090	0
651	20231116	100800	1056050	15090	15090	15090	15090	0
652	20231116	100700	1056050	15090	15090	15090	15090	0
653	20231116	100600	1056050	15090	15090	15090	15090	0
654	20231116	100500	1056050	15090	15090	15090	15090	0
655	20231116	100400	1056050	15090	15090	15090	15090	0
656	20231116	100300	1056050	15090	15090	15090	15090	0
657	20231116	100200	1056050	15090	15090	15400	15000	56
658	20231116	100100	211260	15090	15090	15090	15090	0
659	20231116	100000	211260	15090	15090	15090	15090	14