KissMeData/341170/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	210200	37977560	7730	7730	7730	7730	179
3	20231116	210100	37977560	7730	7730	7730	7730	0
4	20231116	210000	37977560	7730	7730	7730	7730	0
5	20231116	205900	37977560	7730	7730	7730	7730	0
6	20231116	205800	37977560	7730	7730	7730	7730	0
7	20231116	205700	37977560	7730	7730	7730	7730	0
8	20231116	205600	37977560	7730	7730	7730	7730	0
9	20231116	205500	37977560	7730	7730	7730	7730	0
10	20231116	205400	37977560	7730	7730	7730	7730	0
11	20231116	205300	37977560	7730	7730	7730	7730	0
12	20231116	205200	37977560	7730	7730	7730	7730	0
13	20231116	205100	37977560	7730	7730	7730	7730	0
14	20231116	205000	37977560	7730	7730	7730	7730	0
15	20231116	204900	37977560	7730	7730	7730	7730	0
16	20231116	204800	37977560	7730	7730	7730	7730	0
17	20231116	204700	37977560	7730	7730	7730	7730	0
18	20231116	204600	37977560	7730	7730	7730	7730	0
19	20231116	204500	37977560	7730	7730	7730	7730	0
20	20231116	204400	37977560	7730	7730	7730	7730	0
21	20231116	204300	37977560	7730	7730	7730	7730	0
22	20231116	204200	37977560	7730	7730	7730	7730	0
23	20231116	204100	37977560	7730	7730	7730	7730	0
24	20231116	204000	37977560	7730	7730	7730	7730	0
25	20231116	203900	37977560	7730	7730	7730	7730	0
26	20231116	203800	37977560	7730	7730	7730	7730	0
27	20231116	203700	37977560	7730	7730	7730	7730	0
28	20231116	203600	37977560	7730	7730	7730	7730	0
29	20231116	203500	37977560	7730	7730	7730	7730	0
30	20231116	203400	37977560	7730	7730	7730	7730	0
31	20231116	203300	37977560	7730	7730	7730	7730	0
32	20231116	203200	37977560	7730	7730	7730	7730	179
33	20231116	203100	37977560	7730	7730	7730	7730	0
34	20231116	203000	37977560	7730	7730	7730	7730	0
35	20231116	202900	37977560	7730	7730	7730	7730	0
36	20231116	202800	37977560	7730	7730	7730	7730	0
37	20231116	202700	37977560	7730	7730	7730	7730	0
38	20231116	202600	37977560	7730	7730	7730	7730	0
39	20231116	202500	37977560	7730	7730	7730	7730	0
40	20231116	202400	37977560	7730	7730	7730	7730	0
41	20231116	202300	37977560	7730	7730	7730	7730	0
42	20231116	202200	37977560	7730	7730	7730	7730	0
43	20231116	202100	37977560	7730	7730	7730	7730	0
44	20231116	202000	37977560	7730	7730	7730	7730	0
45	20231116	201900	37977560	7730	7730	7730	7730	0
46	20231116	201800	37977560	7730	7730	7730	7730	0
47	20231116	201700	37977560	7730	7730	7730	7730	0
48	20231116	201600	37977560	7730	7730	7730	7730	0
49	20231116	201500	37977560	7730	7730	7730	7730	0
50	20231116	201400	37977560	7730	7730	7730	7730	0
51	20231116	201300	37977560	7730	7730	7730	7730	0
52	20231116	201200	37977560	7730	7730	7730	7730	0
53	20231116	201100	37977560	7730	7730	7730	7730	0
54	20231116	201000	37977560	7730	7730	7730	7730	0
55	20231116	200900	37977560	7730	7730	7730	7730	0
56	20231116	200800	37977560	7730	7730	7730	7730	0
57	20231116	200700	37977560	7730	7730	7730	7730	0
58	20231116	200600	37977560	7730	7730	7730	7730	0
59	20231116	200500	37977560	7730	7730	7730	7730	0
60	20231116	200400	37977560	7730	7730	7730	7730	0
61	20231116	200300	37977560	7730	7730	7730	7730	0
62	20231116	200200	37977560	7730	7730	7730	7730	179
63	20231116	200100	37977560	7730	7730	7730	7730	0
64	20231116	200000	37977560	7730	7730	7730	7730	0
65	20231116	195900	37977560	7730	7730	7730	7730	0
66	20231116	195800	37977560	7730	7730	7730	7730	0
67	20231116	195700	37977560	7730	7730	7730	7730	0
68	20231116	195600	37977560	7730	7730	7730	7730	0
69	20231116	195500	37977560	7730	7730	7730	7730	0
70	20231116	195400	37977560	7730	7730	7730	7730	0
71	20231116	195300	37977560	7730	7730	7730	7730	0
72	20231116	195200	37977560	7730	7730	7730	7730	0
73	20231116	195100	37977560	7730	7730	7730	7730	0
74	20231116	195000	37977560	7730	7730	7730	7730	0
75	20231116	194900	37977560	7730	7730	7730	7730	0
76	20231116	194800	37977560	7730	7730	7730	7730	0
77	20231116	194700	37977560	7730	7730	7730	7730	0
78	20231116	194600	37977560	7730	7730	7730	7730	0
79	20231116	194500	37977560	7730	7730	7730	7730	0
80	20231116	194400	37977560	7730	7730	7730	7730	0
81	20231116	194300	37977560	7730	7730	7730	7730	0
82	20231116	194200	37977560	7730	7730	7730	7730	0
83	20231116	194100	37977560	7730	7730	7730	7730	0
84	20231116	194000	37977560	7730	7730	7730	7730	0
85	20231116	193900	37977560	7730	7730	7730	7730	0
86	20231116	193800	37977560	7730	7730	7730	7730	0
87	20231116	193700	37977560	7730	7730	7730	7730	0
88	20231116	193600	37977560	7730	7730	7730	7730	0
89	20231116	193500	37977560	7730	7730	7730	7730	0
90	20231116	193400	37977560	7730	7730	7730	7730	0
91	20231116	193300	37977560	7730	7730	7730	7730	0
92	20231116	193200	37977560	7730	7730	7730	7730	179
93	20231116	193100	37977560	7730	7730	7730	7730	0
94	20231116	193000	37977560	7730	7730	7730	7730	0
95	20231116	192900	37977560	7730	7730	7730	7730	0
96	20231116	192800	37977560	7730	7730	7730	7730	0
97	20231116	192700	37977560	7730	7730	7730	7730	0
98	20231116	192600	37977560	7730	7730	7730	7730	0
99	20231116	192500	37977560	7730	7730	7730	7730	0
100	20231116	192400	37977560	7730	7730	7730	7730	0
101	20231116	192300	37977560	7730	7730	7730	7730	0
102	20231116	192200	37977560	7730	7730	7730	7730	0
103	20231116	192100	37977560	7730	7730	7730	7730	0
104	20231116	192000	37977560	7730	7730	7730	7730	0
105	20231116	191900	37977560	7730	7730	7730	7730	0
106	20231116	191800	37977560	7730	7730	7730	7730	0
107	20231116	191700	37977560	7730	7730	7730	7730	0
108	20231116	191600	37977560	7730	7730	7730	7730	0
109	20231116	191500	37977560	7730	7730	7730	7730	0
110	20231116	191400	37977560	7730	7730	7730	7730	0
111	20231116	191300	37977560	7730	7730	7730	7730	0
112	20231116	191200	37977560	7730	7730	7730	7730	0
113	20231116	191100	37977560	7730	7730	7730	7730	0
114	20231116	191000	37977560	7730	7730	7730	7730	0
115	20231116	190900	37977560	7730	7730	7730	7730	0
116	20231116	190800	37977560	7730	7730	7730	7730	0
117	20231116	190700	37977560	7730	7730	7730	7730	0
118	20231116	190600	37977560	7730	7730	7730	7730	0
119	20231116	190500	37977560	7730	7730	7730	7730	0
120	20231116	190400	37977560	7730	7730	7730	7730	0
121	20231116	190300	37977560	7730	7730	7730	7730	0
122	20231116	190200	37977560	7730	7730	7730	7730	179
123	20231116	190100	37977560	7730	7730	7730	7730	0
124	20231116	190000	37977560	7730	7730	7730	7730	0
125	20231116	185900	37977560	7730	7730	7730	7730	0
126	20231116	185800	37977560	7730	7730	7730	7730	0
127	20231116	185700	37977560	7730	7730	7730	7730	0
128	20231116	185600	37977560	7730	7730	7730	7730	0
129	20231116	185500	37977560	7730	7730	7730	7730	0
130	20231116	185400	37977560	7730	7730	7730	7730	0
131	20231116	185300	37977560	7730	7730	7730	7730	0
132	20231116	185200	37977560	7730	7730	7730	7730	0
133	20231116	185100	37977560	7730	7730	7730	7730	0
134	20231116	185000	37977560	7730	7730	7730	7730	0
135	20231116	184900	37977560	7730	7730	7730	7730	0
136	20231116	184800	37977560	7730	7730	7730	7730	0
137	20231116	184700	37977560	7730	7730	7730	7730	0
138	20231116	184600	37977560	7730	7730	7730	7730	0
139	20231116	184500	37977560	7730	7730	7730	7730	0
140	20231116	184400	37977560	7730	7730	7730	7730	0
141	20231116	184300	37977560	7730	7730	7730	7730	0
142	20231116	184200	37977560	7730	7730	7730	7730	0
143	20231116	184100	37977560	7730	7730	7730	7730	0
144	20231116	184000	37977560	7730	7730	7730	7730	0
145	20231116	183900	37977560	7730	7730	7730	7730	0
146	20231116	183800	37977560	7730	7730	7730	7730	0
147	20231116	183700	37977560	7730	7730	7730	7730	0
148	20231116	183600	37977560	7730	7730	7730	7730	0
149	20231116	183500	37977560	7730	7730	7730	7730	0
150	20231116	183400	37977560	7730	7730	7730	7730	0
151	20231116	183300	37977560	7730	7730	7730	7730	0
152	20231116	183200	37977560	7730	7730	7730	7730	179
153	20231116	183100	37977560	7730	7730	7730	7730	0
154	20231116	183000	37977560	7730	7730	7730	7730	0
155	20231116	182900	37977560	7730	7730	7730	7730	0
156	20231116	182800	37977560	7730	7730	7730	7730	0
157	20231116	182700	37977560	7730	7730	7730	7730	0
158	20231116	182600	37977560	7730	7730	7730	7730	0
159	20231116	182500	37977560	7730	7730	7730	7730	0
160	20231116	182400	37977560	7730	7730	7730	7730	0
161	20231116	182300	37977560	7730	7730	7730	7730	0
162	20231116	182200	37977560	7730	7730	7730	7730	0
163	20231116	182100	37977560	7730	7730	7730	7730	0
164	20231116	182000	37977560	7730	7730	7730	7730	0
165	20231116	181900	37977560	7730	7730	7730	7730	0
166	20231116	181800	37977560	7730	7730	7730	7730	0
167	20231116	181700	37977560	7730	7730	7730	7730	0
168	20231116	181600	37977560	7730	7730	7730	7730	0
169	20231116	181500	37977560	7730	7730	7730	7730	0
170	20231116	181400	37977560	7730	7730	7730	7730	0
171	20231116	181300	37977560	7730	7730	7730	7730	0
172	20231116	181200	37977560	7730	7730	7730	7730	0
173	20231116	181100	37977560	7730	7730	7730	7730	0
174	20231116	181000	37977560	7730	7730	7730	7730	0
175	20231116	180900	37977560	7730	7730	7730	7730	0
176	20231116	180800	37977560	7730	7730	7730	7730	0
177	20231116	180700	37977560	7730	7730	7730	7730	0
178	20231116	180600	37977560	7730	7730	7730	7730	0
179	20231116	180500	37977560	7730	7730	7730	7730	0
180	20231116	180400	37977560	7730	7730	7730	7730	0
181	20231116	180300	37977560	7730	7730	7730	7730	0
182	20231116	180200	37977560	7730	7730	7730	7730	179
183	20231116	180100	37977560	7730	7730	7730	7730	0
184	20231116	180000	37977560	7730	7730	7730	7730	0
185	20231116	175900	37977560	7730	7730	7730	7730	0
186	20231116	175800	37977560	7730	7730	7730	7730	0
187	20231116	175700	37977560	7730	7730	7730	7730	0
188	20231116	175600	37977560	7730	7730	7730	7730	0
189	20231116	175500	37977560	7730	7730	7730	7730	0
190	20231116	175400	37977560	7730	7730	7730	7730	0
191	20231116	175300	37977560	7730	7730	7730	7730	0
192	20231116	175200	37977560	7730	7730	7730	7730	0
193	20231116	175100	37977560	7730	7730	7730	7730	0
194	20231116	175000	37977560	7730	7730	7730	7730	0
195	20231116	174900	37977560	7730	7730	7730	7730	0
196	20231116	174800	37977560	7730	7730	7730	7730	0
197	20231116	174700	37977560	7730	7730	7730	7730	0
198	20231116	174600	37977560	7730	7730	7730	7730	0
199	20231116	174500	37977560	7730	7730	7730	7730	0
200	20231116	174400	37977560	7730	7730	7730	7730	0
201	20231116	174300	37977560	7730	7730	7730	7730	0
202	20231116	174200	37977560	7730	7730	7730	7730	0
203	20231116	174100	37977560	7730	7730	7730	7730	0
204	20231116	174000	37977560	7730	7730	7730	7730	0
205	20231116	173900	37977560	7730	7730	7730	7730	0
206	20231116	173800	37977560	7730	7730	7730	7730	0
207	20231116	173700	37977560	7730	7730	7730	7730	0
208	20231116	173600	37977560	7730	7730	7730	7730	0
209	20231116	173500	37977560	7730	7730	7730	7730	0
210	20231116	173400	37977560	7730	7730	7730	7730	0
211	20231116	173300	37977560	7730	7730	7730	7730	0
212	20231116	173200	37977560	7730	7730	7730	7730	179
213	20231116	173100	37977560	7730	7730	7730	7730	0
214	20231116	173000	37977560	7730	7730	7730	7730	0
215	20231116	172900	37977560	7730	7730	7730	7730	0
216	20231116	172800	37977560	7730	7730	7730	7730	0
217	20231116	172700	37977560	7730	7730	7730	7730	0
218	20231116	172600	37977560	7730	7730	7730	7730	0
219	20231116	172500	37977560	7730	7730	7730	7730	0
220	20231116	172400	37977560	7730	7730	7730	7730	0
221	20231116	172300	37977560	7730	7730	7730	7730	0
222	20231116	172200	37977560	7730	7730	7730	7730	0
223	20231116	172100	37977560	7730	7730	7730	7730	0
224	20231116	172000	37977560	7730	7730	7730	7730	0
225	20231116	171900	37977560	7730	7730	7730	7730	0
226	20231116	171800	37977560	7730	7730	7730	7730	0
227	20231116	171700	37977560	7730	7730	7730	7730	0
228	20231116	171600	37977560	7730	7730	7730	7730	0
229	20231116	171500	37977560	7730	7730	7730	7730	0
230	20231116	171400	37977560	7730	7730	7730	7730	0
231	20231116	171300	37977560	7730	7730	7730	7730	0
232	20231116	171200	37977560	7730	7730	7730	7730	0
233	20231116	171100	37977560	7730	7730	7730	7730	0
234	20231116	171000	37977560	7730	7730	7730	7730	0
235	20231116	170900	37977560	7730	7730	7730	7730	0
236	20231116	170800	37977560	7730	7730	7730	7730	0
237	20231116	170700	37977560	7730	7730	7730	7730	0
238	20231116	170600	37977560	7730	7730	7730	7730	0
239	20231116	170500	37977560	7730	7730	7730	7730	0
240	20231116	170400	37977560	7730	7730	7730	7730	0
241	20231116	170300	37977560	7730	7730	7730	7730	0
242	20231116	170200	37977560	7730	7730	7730	7730	179
243	20231116	170100	37977560	7730	7730	7730	7730	0
244	20231116	170000	37977560	7730	7730	7730	7730	0
245	20231116	165900	37977560	7730	7730	7730	7730	0
246	20231116	165800	37977560	7730	7730	7730	7730	0
247	20231116	165700	37977560	7730	7730	7730	7730	0
248	20231116	165600	37977560	7730	7730	7730	7730	0
249	20231116	165500	37977560	7730	7730	7730	7730	0
250	20231116	165400	37977560	7730	7730	7730	7730	0
251	20231116	165300	37977560	7730	7730	7730	7730	0
252	20231116	165200	37977560	7730	7730	7730	7730	0
253	20231116	165100	37977560	7730	7730	7730	7730	0
254	20231116	165000	37977560	7730	7730	7730	7730	0
255	20231116	164900	37977560	7730	7730	7730	7730	0
256	20231116	164800	37977560	7730	7730	7730	7730	0
257	20231116	164700	37977560	7730	7730	7730	7730	0
258	20231116	164600	37977560	7730	7730	7730	7730	0
259	20231116	164500	37977560	7730	7730	7730	7730	0
260	20231116	164400	37977560	7730	7730	7730	7730	0
261	20231116	164300	37977560	7730	7730	7730	7730	0
262	20231116	164200	37977560	7730	7730	7730	7730	0
263	20231116	164100	37977560	7730	7730	7730	7730	0
264	20231116	164000	37977560	7730	7730	7730	7730	0
265	20231116	163900	37977560	7730	7730	7730	7730	0
266	20231116	163800	37977560	7730	7730	7730	7730	0
267	20231116	163700	37977560	7730	7730	7730	7730	0
268	20231116	163600	37977560	7730	7730	7730	7730	0
269	20231116	163500	37977560	7730	7730	7730	7730	0
270	20231116	163400	37977560	7730	7730	7730	7730	0
271	20231116	163300	37977560	7730	7730	7730	7730	0
272	20231116	163200	37977560	7730	7730	7730	7730	179
273	20231116	163100	37977560	7730	7730	7730	7730	0
274	20231116	163000	37977560	7730	7730	7730	7730	179
275	20231116	162900	36593890	7880	7880	7880	7880	0
276	20231116	162800	36593890	7880	7880	7880	7880	0
277	20231116	162700	36593890	7880	7880	7880	7880	0
278	20231116	162600	36593890	7880	7880	7880	7880	0
279	20231116	162500	36593890	7880	7880	7880	7880	0
280	20231116	162400	36593890	7880	7880	7880	7880	0
281	20231116	162300	36593890	7880	7880	7880	7880	0
282	20231116	162200	36593890	7880	7880	7880	7880	0
283	20231116	162100	36593890	7880	7880	7880	7880	0
284	20231116	162000	36593890	7880	7880	7880	7880	0
285	20231116	161900	36593890	7880	7880	7880	7880	0
286	20231116	161800	36593890	7880	7880	7880	7880	0
287	20231116	161700	36593890	7880	7880	7880	7880	0
288	20231116	161600	36593890	7880	7880	7880	7880	0
289	20231116	161500	36593890	7880	7880	7880	7880	0
290	20231116	161400	36593890	7880	7880	7880	7880	10
291	20231116	161300	36515090	7880	7880	7880	7880	0
292	20231116	161200	36515090	7880	7880	7880	7880	0
293	20231116	161100	36515090	7880	7880	7880	7880	0
294	20231116	161000	36515090	7880	7880	7880	7880	0
295	20231116	160900	36515090	7880	7880	7880	7880	0
296	20231116	160800	36515090	7880	7880	7880	7880	0
297	20231116	160700	36515090	7880	7880	7880	7880	0
298	20231116	160600	36515090	7880	7880	7880	7880	0
299	20231116	160500	36515090	7880	7880	7880	7880	0
300	20231116	160400	36515090	7880	7880	7880	7880	0
301	20231116	160300	36515090	7880	7880	7880	7880	0
302	20231116	160200	36515090	7880	7880	7880	7880	0
303	20231116	160100	36515090	7880	7880	7880	7880	0
304	20231116	160000	36515090	7880	7880	7880	7880	0
305	20231116	155900	36515090	7880	7880	7880	7880	0
306	20231116	155800	36515090	7880	7880	7880	7880	0
307	20231116	155700	36515090	7880	7880	7880	7880	0
308	20231116	155600	36515090	7880	7880	7880	7880	0
309	20231116	155500	36515090	7880	7880	7880	7880	0
310	20231116	155400	36515090	7880	7880	7880	7880	0
311	20231116	155300	36515090	7880	7880	7880	7880	0
312	20231116	155200	36515090	7880	7880	7880	7880	0
313	20231116	155100	36515090	7880	7880	7880	7880	0
314	20231116	155000	36515090	7880	7880	7880	7880	0
315	20231116	154900	36515090	7880	7880	7880	7880	0
316	20231116	154800	36515090	7880	7880	7880	7880	0
317	20231116	154700	36515090	7880	7880	7880	7880	0
318	20231116	154600	36515090	7880	7880	7880	7880	0
319	20231116	154500	36515090	7880	7880	7880	7880	0
320	20231116	154400	36515090	7880	7880	7880	7880	0
321	20231116	154300	36515090	7880	7880	7880	7880	0
322	20231116	154200	36515090	7880	7880	7880	7880	0
323	20231116	154100	36515090	7880	7880	7880	7880	0
324	20231116	154000	36515090	7880	7880	7880	7880	0
325	20231116	153900	36515090	7880	7880	7880	7880	0
326	20231116	153800	36515090	7880	7880	7880	7880	0
327	20231116	153700	36515090	7880	7740	7880	7730	1801
328	20231116	153600	22590230	7880	7880	7880	7880	0
329	20231116	153500	22590230	7880	7880	7880	7880	0
330	20231116	153400	22590230	7880	7880	7880	7880	0
331	20231116	153300	22590230	7880	7880	7880	7880	10
332	20231116	153200	22511430	7880	7880	7880	7880	0
333	20231116	153100	22511430	7880	7880	7880	7880	0
334	20231116	153000	22511430	7880	7880	7880	7880	0
335	20231116	152900	22511430	7880	7880	7880	7880	0
336	20231116	152800	22511430	7880	7880	7880	7880	0
337	20231116	152700	22511430	7880	7880	7880	7880	0
338	20231116	152600	22511430	7880	7880	7880	7880	0
339	20231116	152500	22511430	7880	7880	7880	7880	2
340	20231116	152400	22495670	7880	7880	7880	7880	0
341	20231116	152300	22495670	7880	7880	7880	7880	0
342	20231116	152200	22495670	7880	7880	7880	7880	1
343	20231116	152100	22487790	7880	7880	7880	7880	100
344	20231116	152000	21699790	7880	7880	7880	7880	0
345	20231116	151900	21699790	7880	7880	7880	7880	0
346	20231116	151800	21699790	7880	7880	7880	7880	0
347	20231116	151700	21699790	7880	7880	7880	7880	0
348	20231116	151600	21699790	7880	7880	7880	7880	0
349	20231116	151500	21699790	7880	7880	7880	7880	0
350	20231116	151400	21699790	7880	7880	7880	7880	0
351	20231116	151300	21699790	7880	7880	7880	7880	0
352	20231116	151200	21699790	7880	7880	7880	7880	0
353	20231116	151100	21699790	7880	7880	7880	7880	0
354	20231116	151000	21699790	7880	7880	7880	7880	0
355	20231116	150900	21699790	7880	7880	7880	7880	0
356	20231116	150800	21699790	7880	7880	7880	7880	0
357	20231116	150700	21699790	7880	7880	7880	7880	0
358	20231116	150600	21699790	7880	7880	7880	7880	0
359	20231116	150500	21699790	7880	7880	7880	7880	0
360	20231116	150400	21699790	7880	7880	7880	7880	0
361	20231116	150300	21699790	7880	7880	7880	7880	0
362	20231116	150200	21699790	7880	7880	7880	7880	0
363	20231116	150100	21699790	7880	7880	7880	7880	0
364	20231116	150000	21699790	7880	7880	7880	7880	0
365	20231116	145900	21699790	7880	7880	7880	7880	0
366	20231116	145800	21699790	7880	7880	7880	7880	0
367	20231116	145700	21699790	7880	7880	7880	7880	0
368	20231116	145600	21699790	7880	7880	7880	7880	0
369	20231116	145500	21699790	7880	7880	7880	7880	0
370	20231116	145400	21699790	7880	7880	7880	7880	0
371	20231116	145300	21699790	7880	7880	7880	7880	0
372	20231116	145200	21699790	7880	7880	7880	7880	0
373	20231116	145100	21699790	7880	7880	7880	7880	0
374	20231116	145000	21699790	7880	7880	7880	7880	0
375	20231116	144900	21699790	7880	7880	7880	7880	0
376	20231116	144800	21699790	7880	7880	7880	7880	0
377	20231116	144700	21699790	7880	7880	7880	7880	0
378	20231116	144600	21699790	7880	7880	7880	7880	0
379	20231116	144500	21699790	7880	7880	7880	7880	0
380	20231116	144400	21699790	7880	7880	7880	7880	0
381	20231116	144300	21699790	7880	7880	7880	7880	0
382	20231116	144200	21699790	7880	7880	7880	7880	0
383	20231116	144100	21699790	7880	7880	7880	7880	0
384	20231116	144000	21699790	7880	7880	7880	7880	50
385	20231116	143900	21305790	7880	7880	7880	7880	50
386	20231116	143800	20911790	7890	7890	7890	7890	0
387	20231116	143700	20911790	7890	7890	7890	7890	0
388	20231116	143600	20911790	7890	7890	7890	7890	0
389	20231116	143500	20911790	7890	7890	7890	7890	0
390	20231116	143400	20911790	7890	7890	7890	7890	0
391	20231116	143300	20911790	7890	7890	7890	7890	0
392	20231116	143200	20911790	7890	7890	7890	7890	0
393	20231116	143100	20911790	7890	7890	7890	7890	0
394	20231116	143000	20911790	7890	7890	7890	7890	0
395	20231116	142900	20911790	7890	7890	7890	7890	0
396	20231116	142800	20911790	7890	7890	7890	7890	0
397	20231116	142700	20911790	7890	7890	7890	7890	0
398	20231116	142600	20911790	7890	7750	7890	7730	503
399	20231116	142500	17020650	7890	7890	7890	7890	0
400	20231116	142400	17020650	7890	7890	7890	7890	0
401	20231116	142300	17020650	7890	7890	7890	7890	0
402	20231116	142200	17020650	7890	7890	7890	7890	0
403	20231116	142100	17020650	7890	7890	7890	7890	25
404	20231116	142000	16823400	7890	7890	7890	7890	0
405	20231116	141900	16823400	7890	7890	7890	7890	0
406	20231116	141800	16823400	7890	7890	7890	7890	0
407	20231116	141700	16823400	7890	7890	7890	7890	0
408	20231116	141600	16823400	7890	7890	7890	7890	0
409	20231116	141500	16823400	7890	7890	7890	7890	0
410	20231116	141400	16823400	7890	7890	7890	7890	0
411	20231116	141300	16823400	7890	7890	7890	7890	0
412	20231116	141200	16823400	7890	7890	7890	7890	0
413	20231116	141100	16823400	7890	7890	7890	7890	0
414	20231116	141000	16823400	7890	7890	7890	7890	0
415	20231116	140900	16823400	7890	7890	7890	7890	0
416	20231116	140800	16823400	7890	7890	7890	7890	0
417	20231116	140700	16823400	7890	7890	7890	7890	0
418	20231116	140600	16823400	7890	7890	7890	7890	0
419	20231116	140500	16823400	7890	7890	7890	7890	0
420	20231116	140400	16823400	7890	7890	7890	7890	0
421	20231116	140300	16823400	7890	7890	7890	7890	0
422	20231116	140200	16823400	7890	7890	7890	7890	0
423	20231116	140100	16823400	7890	7890	7890	7890	0
424	20231116	140000	16823400	7890	7890	7890	7890	0
425	20231116	135900	16823400	7890	7890	7890	7890	1
426	20231116	135800	16815510	7730	7730	7730	7730	0
427	20231116	135700	16815510	7730	7730	7730	7730	0
428	20231116	135600	16815510	7730	7730	7730	7730	0
429	20231116	135500	16815510	7730	7730	7730	7730	0
430	20231116	135400	16815510	7730	7730	7730	7730	0
431	20231116	135300	16815510	7730	7730	7730	7730	0
432	20231116	135200	16815510	7730	7730	7730	7730	0
433	20231116	135100	16815510	7730	7730	7730	7730	0
434	20231116	135000	16815510	7730	7730	7730	7730	0
435	20231116	134900	16815510	7730	7730	7730	7730	0
436	20231116	134800	16815510	7730	7730	7730	7730	0
437	20231116	134700	16815510	7730	7730	7730	7730	0
438	20231116	134600	16815510	7730	7730	7730	7730	0
439	20231116	134500	16815510	7730	7730	7730	7730	0
440	20231116	134400	16815510	7730	7730	7730	7730	0
441	20231116	134300	16815510	7730	7730	7730	7730	0
442	20231116	134200	16815510	7730	7730	7730	7730	0
443	20231116	134100	16815510	7730	7730	7730	7730	0
444	20231116	134000	16815510	7730	7730	7730	7730	0
445	20231116	133900	16815510	7730	7730	7730	7730	0
446	20231116	133800	16815510	7730	7750	7750	7730	700
447	20231116	133700	11401790	7750	7750	7750	7750	0
448	20231116	133600	11401790	7750	7750	7750	7750	0
449	20231116	133500	11401790	7750	7750	7750	7750	0
450	20231116	133400	11401790	7750	7750	7750	7750	0
451	20231116	133300	11401790	7750	7750	7750	7750	0
452	20231116	133200	11401790	7750	7750	7750	7750	0
453	20231116	133100	11401790	7750	7750	7750	7750	6
454	20231116	133000	11355290	7950	7950	7950	7950	0
455	20231116	132900	11355290	7950	7950	7950	7950	0
456	20231116	132800	11355290	7950	7950	7950	7950	0
457	20231116	132700	11355290	7950	7950	7950	7950	0
458	20231116	132600	11355290	7950	7950	7950	7950	0
459	20231116	132500	11355290	7950	7950	7950	7950	0
460	20231116	132400	11355290	7950	7950	7950	7950	0
461	20231116	132300	11355290	7950	7950	7950	7950	0
462	20231116	132200	11355290	7950	7950	7950	7950	0
463	20231116	132100	11355290	7950	7950	7950	7950	0
464	20231116	132000	11355290	7950	7950	7950	7950	10
465	20231116	131900	11275790	7750	7750	7750	7750	0
466	20231116	131800	11275790	7750	7780	7780	7750	547
467	20231116	131700	7025720	7950	7950	7950	7950	0
468	20231116	131600	7025720	7950	7950	7950	7950	0
469	20231116	131500	7025720	7950	7950	7950	7950	0
470	20231116	131400	7025720	7950	7950	7950	7950	0
471	20231116	131300	7025720	7950	7950	7950	7950	0
472	20231116	131200	7025720	7950	7950	7950	7950	0
473	20231116	131100	7025720	7950	7950	7950	7950	0
474	20231116	131000	7025720	7950	7950	7950	7950	0
475	20231116	130900	7025720	7950	7950	7950	7950	0
476	20231116	130800	7025720	7950	7950	7950	7950	0
477	20231116	130700	7025720	7950	7950	7950	7950	0
478	20231116	130600	7025720	7950	7950	7950	7950	5
479	20231116	130500	6985970	7950	7950	7950	7950	0
480	20231116	130400	6985970	7950	7950	7950	7950	0
481	20231116	130300	6985970	7950	7950	7950	7950	0
482	20231116	130200	6985970	7950	7950	7950	7950	0
483	20231116	130100	6985970	7950	7950	7950	7950	0
484	20231116	130000	6985970	7950	7950	7950	7950	0
485	20231116	125900	6985970	7950	7950	7950	7950	0
486	20231116	125800	6985970	7950	7950	7950	7950	0
487	20231116	125700	6985970	7950	7950	7950	7950	0
488	20231116	125600	6985970	7950	7950	7950	7950	0
489	20231116	125500	6985970	7950	7950	7950	7950	0
490	20231116	125400	6985970	7950	7950	7950	7950	0
491	20231116	125300	6985970	7950	7950	7950	7950	0
492	20231116	125200	6985970	7950	7950	7950	7950	0
493	20231116	125100	6985970	7950	7950	7950	7950	0
494	20231116	125000	6985970	7950	7950	7950	7950	0
495	20231116	124900	6985970	7950	7950	7950	7950	0
496	20231116	124800	6985970	7950	7950	7950	7950	0
497	20231116	124700	6985970	7950	7950	7950	7950	0
498	20231116	124600	6985970	7950	7950	7950	7950	0
499	20231116	124500	6985970	7950	7950	7950	7950	0
500	20231116	124400	6985970	7950	7950	7950	7950	0
501	20231116	124300	6985970	7950	7950	7950	7950	0
502	20231116	124200	6985970	7950	7950	7950	7950	0
503	20231116	124100	6985970	7950	7950	7950	7950	0
504	20231116	124000	6985970	7950	7950	7950	7950	0
505	20231116	123900	6985970	7950	7950	7950	7950	0
506	20231116	123800	6985970	7950	7950	7950	7950	0
507	20231116	123700	6985970	7950	7950	7950	7950	0
508	20231116	123600	6985970	7950	7950	7950	7950	0
509	20231116	123500	6985970	7950	7950	7950	7950	0
510	20231116	123400	6985970	7950	7950	7950	7950	0
511	20231116	123300	6985970	7950	7950	7950	7950	0
512	20231116	123200	6985970	7950	7950	7950	7950	0
513	20231116	123100	6985970	7950	7950	7950	7950	0
514	20231116	123000	6985970	7950	7950	7950	7950	0
515	20231116	122900	6985970	7950	7950	7950	7950	0
516	20231116	122800	6985970	7950	7950	7950	7950	0
517	20231116	122700	6985970	7950	7950	7950	7950	0
518	20231116	122600	6985970	7950	7950	7950	7950	0
519	20231116	122500	6985970	7950	7950	7950	7950	0
520	20231116	122400	6985970	7950	7950	7950	7950	0
521	20231116	122300	6985970	7950	7950	7950	7950	0
522	20231116	122200	6985970	7950	7950	7950	7950	0
523	20231116	122100	6985970	7950	7950	7950	7950	0
524	20231116	122000	6985970	7950	7950	7950	7950	0
525	20231116	121900	6985970	7950	7950	7950	7950	0
526	20231116	121800	6985970	7950	7950	7950	7950	0
527	20231116	121700	6985970	7950	7950	7950	7950	0
528	20231116	121600	6985970	7950	7950	7950	7950	0
529	20231116	121500	6985970	7950	7770	7950	7750	201
530	20231116	121400	5426980	7950	7950	7950	7950	0
531	20231116	121300	5426980	7950	7950	7950	7950	0
532	20231116	121200	5426980	7950	7950	7950	7950	0
533	20231116	121100	5426980	7950	7950	7950	7950	0
534	20231116	121000	5426980	7950	7950	7950	7950	0
535	20231116	120900	5426980	7950	7950	7950	7950	0
536	20231116	120800	5426980	7950	7950	7950	7950	0
537	20231116	120700	5426980	7950	7950	7950	7950	0
538	20231116	120600	5426980	7950	7950	7950	7950	0
539	20231116	120500	5426980	7950	7950	7950	7950	0
540	20231116	120400	5426980	7950	7950	7950	7950	0
541	20231116	120300	5426980	7950	7950	7950	7950	0
542	20231116	120200	5426980	7950	7950	7950	7950	0
543	20231116	120100	5426980	7950	7950	7950	7950	0
544	20231116	120000	5426980	7950	7950	7950	7950	0
545	20231116	115900	5426980	7950	7950	7950	7950	0
546	20231116	115800	5426980	7950	7950	7950	7950	0
547	20231116	115700	5426980	7950	7950	7950	7950	0
548	20231116	115600	5426980	7950	7950	7950	7950	0
549	20231116	115500	5426980	7950	7950	7950	7950	0
550	20231116	115400	5426980	7950	7950	7950	7950	0
551	20231116	115300	5426980	7950	7950	7950	7950	0
552	20231116	115200	5426980	7950	7950	7950	7950	0
553	20231116	115100	5426980	7950	7950	7950	7950	0
554	20231116	115000	5426980	7950	7950	7950	7950	0
555	20231116	114900	5426980	7950	7950	7950	7950	0
556	20231116	114800	5426980	7950	7950	7950	7950	0
557	20231116	114700	5426980	7950	7950	7950	7950	0
558	20231116	114600	5426980	7950	7950	7950	7950	0
559	20231116	114500	5426980	7950	7950	7950	7950	0
560	20231116	114400	5426980	7950	7950	7950	7950	0
561	20231116	114300	5426980	7950	7950	7950	7950	0
562	20231116	114200	5426980	7950	7950	7950	7950	0
563	20231116	114100	5426980	7950	7950	7950	7950	0
564	20231116	114000	5426980	7950	7950	7950	7950	0
565	20231116	113900	5426980	7950	7950	7950	7950	0
566	20231116	113800	5426980	7950	7950	7950	7950	0
567	20231116	113700	5426980	7950	7950	7950	7950	0
568	20231116	113600	5426980	7950	7950	7950	7950	0
569	20231116	113500	5426980	7950	7950	7950	7950	0
570	20231116	113400	5426980	7950	7950	7950	7950	50
571	20231116	113300	5029480	7950	7950	7950	7950	50
572	20231116	113200	4631980	7950	7950	7950	7950	0
573	20231116	113100	4631980	7950	7950	7950	7950	0
574	20231116	113000	4631980	7950	7950	7950	7950	0
575	20231116	112900	4631980	7950	7950	7950	7950	0
576	20231116	112800	4631980	7950	7950	7950	7950	0
577	20231116	112700	4631980	7950	7950	7950	7950	0
578	20231116	112600	4631980	7950	7950	7950	7950	0
579	20231116	112500	4631980	7950	7950	7950	7950	0
580	20231116	112400	4631980	7950	7950	7950	7950	0
581	20231116	112300	4631980	7950	7950	7950	7950	0
582	20231116	112200	4631980	7950	7950	7950	7950	0
583	20231116	112100	4631980	7950	7950	7950	7950	0
584	20231116	112000	4631980	7950	7950	7950	7950	0
585	20231116	111900	4631980	7950	7790	7950	7790	201
586	20231116	111800	3066030	7960	7960	7960	7960	0
587	20231116	111700	3066030	7960	7960	7960	7960	0
588	20231116	111600	3066030	7960	7960	7960	7960	0
589	20231116	111500	3066030	7960	7960	7960	7960	0
590	20231116	111400	3066030	7960	7960	7960	7960	0
591	20231116	111300	3066030	7960	7960	7960	7960	0
592	20231116	111200	3066030	7960	7960	7960	7960	0
593	20231116	111100	3066030	7960	7960	7960	7960	0
594	20231116	111000	3066030	7960	7960	7960	7960	0
595	20231116	110900	3066030	7960	7960	7960	7960	0
596	20231116	110800	3066030	7960	7960	7960	7960	0
597	20231116	110700	3066030	7960	7960	7960	7960	0
598	20231116	110600	3066030	7960	7960	7960	7960	0
599	20231116	110500	3066030	7960	7960	7960	7960	1
600	20231116	110400	3058070	7960	7960	7960	7960	1
601	20231116	110300	3050110	7970	7970	7970	7970	0
602	20231116	110200	3050110	7970	7970	7970	7970	0
603	20231116	110100	3050110	7970	7970	7970	7970	0
604	20231116	110000	3050110	7970	7970	7970	7970	0
605	20231116	105900	3050110	7970	7970	7970	7970	0
606	20231116	105800	3050110	7970	7970	7970	7970	0
607	20231116	105700	3050110	7970	7970	7970	7970	0
608	20231116	105600	3050110	7970	7970	7970	7970	0
609	20231116	105500	3050110	7970	7970	7970	7970	0
610	20231116	105400	3050110	7970	7970	7970	7970	0
611	20231116	105300	3050110	7970	7970	7970	7970	0
612	20231116	105200	3050110	7970	7970	7970	7970	0
613	20231116	105100	3050110	7970	7970	7970	7970	0
614	20231116	105000	3050110	7970	7970	7970	7970	0
615	20231116	104900	3050110	7970	7970	7970	7970	0
616	20231116	104800	3050110	7970	7970	7970	7970	0
617	20231116	104700	3050110	7970	7970	7970	7970	0
618	20231116	104600	3050110	7970	7970	7970	7970	0
619	20231116	104500	3050110	7970	7970	7970	7970	0
620	20231116	104400	3050110	7970	7970	7970	7970	0
621	20231116	104300	3050110	7970	7970	7970	7970	0
622	20231116	104200	3050110	7970	7970	7970	7970	0
623	20231116	104100	3050110	7970	7970	7970	7970	0
624	20231116	104000	3050110	7970	7970	7970	7970	0
625	20231116	103900	3050110	7970	7970	7970	7970	0
626	20231116	103800	3050110	7970	7970	7970	7970	0
627	20231116	103700	3050110	7970	7970	7970	7970	0
628	20231116	103600	3050110	7970	7970	7970	7970	0
629	20231116	103500	3050110	7970	7970	7970	7970	0
630	20231116	103400	3050110	7970	7970	7970	7970	0
631	20231116	103300	3050110	7970	7970	7970	7970	0
632	20231116	103200	3050110	7970	7970	7970	7970	0
633	20231116	103100	3050110	7970	7970	7970	7970	0
634	20231116	103000	3050110	7970	7970	7970	7970	0
635	20231116	102900	3050110	7970	7970	7970	7970	0
636	20231116	102800	3050110	7970	7970	7970	7970	0
637	20231116	102700	3050110	7970	7970	7970	7970	0
638	20231116	102600	3050110	7970	7900	7970	7750	381
639	20231116	102500	95640	7970	7970	7970	7970	0
640	20231116	102400	95640	7970	7970	7970	7970	0
641	20231116	102300	95640	7970	7970	7970	7970	0
642	20231116	102200	95640	7970	7970	7970	7970	0
643	20231116	102100	95640	7970	7970	7970	7970	0
644	20231116	102000	95640	7970	7970	7970	7970	0
645	20231116	101900	95640	7970	7970	7970	7970	5
646	20231116	101800	55790	7970	7970	7970	7970	7
647	20231116	101700	0	7970	7970	7970	7970	0
648	20231116	101600	0	7970	7970	7970	7970	0
649	20231116	101500	0	7970	7970	7970	7970	0
650	20231116	101400	0	7970	7970	7970	7970	0
651	20231116	101300	0	7970	7970	7970	7970	0
652	20231116	101200	0	7970	7970	7970	7970	0
653	20231116	101100	0	7970	7970	7970	7970	0
654	20231116	101000	0	7970	7970	7970	7970	0
655	20231116	100900	0	7970	7970	7970	7970	0
656	20231116	100800	0	7970	7970	7970	7970	0
657	20231116	100700	0	7970	7970	7970	7970	0
658	20231116	100600	0	7970	7970	7970	7970	0
659	20231116	100500	0	7970	7970	7970	7970	0
660	20231116	100400	0	7970	7970	7970	7970	0
661	20231116	100300	0	7970	7970	7970	7970	0
662	20231116	100200	0	7970	7970	7970	7970	0
663	20231116	100100	0	7970	7970	7970	7970	0
664	20231116	100000	0	7970	7970	7970	7970	0