KissMeData/348030/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	210200	74704840	7930	7930	7930	7930	27
3	20231116	210100	74704840	7930	7930	7930	7930	0
4	20231116	210000	74704840	7930	7930	7930	7930	0
5	20231116	205900	74704840	7930	7930	7930	7930	0
6	20231116	205800	74704840	7930	7930	7930	7930	0
7	20231116	205700	74704840	7930	7930	7930	7930	0
8	20231116	205600	74704840	7930	7930	7930	7930	0
9	20231116	205500	74704840	7930	7930	7930	7930	0
10	20231116	205400	74704840	7930	7930	7930	7930	0
11	20231116	205300	74704840	7930	7930	7930	7930	0
12	20231116	205200	74704840	7930	7930	7930	7930	0
13	20231116	205100	74704840	7930	7930	7930	7930	0
14	20231116	205000	74704840	7930	7930	7930	7930	0
15	20231116	204900	74704840	7930	7930	7930	7930	0
16	20231116	204800	74704840	7930	7930	7930	7930	0
17	20231116	204700	74704840	7930	7930	7930	7930	0
18	20231116	204600	74704840	7930	7930	7930	7930	0
19	20231116	204500	74704840	7930	7930	7930	7930	0
20	20231116	204400	74704840	7930	7930	7930	7930	0
21	20231116	204300	74704840	7930	7930	7930	7930	0
22	20231116	204200	74704840	7930	7930	7930	7930	0
23	20231116	204100	74704840	7930	7930	7930	7930	0
24	20231116	204000	74704840	7930	7930	7930	7930	0
25	20231116	203900	74704840	7930	7930	7930	7930	0
26	20231116	203800	74704840	7930	7930	7930	7930	0
27	20231116	203700	74704840	7930	7930	7930	7930	0
28	20231116	203600	74704840	7930	7930	7930	7930	0
29	20231116	203500	74704840	7930	7930	7930	7930	0
30	20231116	203400	74704840	7930	7930	7930	7930	0
31	20231116	203300	74704840	7930	7930	7930	7930	0
32	20231116	203200	74704840	7930	7930	7930	7930	27
33	20231116	203100	74704840	7930	7930	7930	7930	0
34	20231116	203000	74704840	7930	7930	7930	7930	0
35	20231116	202900	74704840	7930	7930	7930	7930	0
36	20231116	202800	74704840	7930	7930	7930	7930	0
37	20231116	202700	74704840	7930	7930	7930	7930	0
38	20231116	202600	74704840	7930	7930	7930	7930	0
39	20231116	202500	74704840	7930	7930	7930	7930	0
40	20231116	202400	74704840	7930	7930	7930	7930	0
41	20231116	202300	74704840	7930	7930	7930	7930	0
42	20231116	202200	74704840	7930	7930	7930	7930	0
43	20231116	202100	74704840	7930	7930	7930	7930	0
44	20231116	202000	74704840	7930	7930	7930	7930	0
45	20231116	201900	74704840	7930	7930	7930	7930	0
46	20231116	201800	74704840	7930	7930	7930	7930	0
47	20231116	201700	74704840	7930	7930	7930	7930	0
48	20231116	201600	74704840	7930	7930	7930	7930	0
49	20231116	201500	74704840	7930	7930	7930	7930	0
50	20231116	201400	74704840	7930	7930	7930	7930	0
51	20231116	201300	74704840	7930	7930	7930	7930	0
52	20231116	201200	74704840	7930	7930	7930	7930	0
53	20231116	201100	74704840	7930	7930	7930	7930	0
54	20231116	201000	74704840	7930	7930	7930	7930	0
55	20231116	200900	74704840	7930	7930	7930	7930	0
56	20231116	200800	74704840	7930	7930	7930	7930	0
57	20231116	200700	74704840	7930	7930	7930	7930	0
58	20231116	200600	74704840	7930	7930	7930	7930	0
59	20231116	200500	74704840	7930	7930	7930	7930	0
60	20231116	200400	74704840	7930	7930	7930	7930	0
61	20231116	200300	74704840	7930	7930	7930	7930	0
62	20231116	200200	74704840	7930	7930	7930	7930	27
63	20231116	200100	74704840	7930	7930	7930	7930	0
64	20231116	200000	74704840	7930	7930	7930	7930	0
65	20231116	195900	74704840	7930	7930	7930	7930	0
66	20231116	195800	74704840	7930	7930	7930	7930	0
67	20231116	195700	74704840	7930	7930	7930	7930	0
68	20231116	195600	74704840	7930	7930	7930	7930	0
69	20231116	195500	74704840	7930	7930	7930	7930	0
70	20231116	195400	74704840	7930	7930	7930	7930	0
71	20231116	195300	74704840	7930	7930	7930	7930	0
72	20231116	195200	74704840	7930	7930	7930	7930	0
73	20231116	195100	74704840	7930	7930	7930	7930	0
74	20231116	195000	74704840	7930	7930	7930	7930	0
75	20231116	194900	74704840	7930	7930	7930	7930	0
76	20231116	194800	74704840	7930	7930	7930	7930	0
77	20231116	194700	74704840	7930	7930	7930	7930	0
78	20231116	194600	74704840	7930	7930	7930	7930	0
79	20231116	194500	74704840	7930	7930	7930	7930	0
80	20231116	194400	74704840	7930	7930	7930	7930	0
81	20231116	194300	74704840	7930	7930	7930	7930	0
82	20231116	194200	74704840	7930	7930	7930	7930	0
83	20231116	194100	74704840	7930	7930	7930	7930	0
84	20231116	194000	74704840	7930	7930	7930	7930	0
85	20231116	193900	74704840	7930	7930	7930	7930	0
86	20231116	193800	74704840	7930	7930	7930	7930	0
87	20231116	193700	74704840	7930	7930	7930	7930	0
88	20231116	193600	74704840	7930	7930	7930	7930	0
89	20231116	193500	74704840	7930	7930	7930	7930	0
90	20231116	193400	74704840	7930	7930	7930	7930	0
91	20231116	193300	74704840	7930	7930	7930	7930	0
92	20231116	193200	74704840	7930	7930	7930	7930	27
93	20231116	193100	74704840	7930	7930	7930	7930	0
94	20231116	193000	74704840	7930	7930	7930	7930	0
95	20231116	192900	74704840	7930	7930	7930	7930	0
96	20231116	192800	74704840	7930	7930	7930	7930	0
97	20231116	192700	74704840	7930	7930	7930	7930	0
98	20231116	192600	74704840	7930	7930	7930	7930	0
99	20231116	192500	74704840	7930	7930	7930	7930	0
100	20231116	192400	74704840	7930	7930	7930	7930	0
101	20231116	192300	74704840	7930	7930	7930	7930	0
102	20231116	192200	74704840	7930	7930	7930	7930	0
103	20231116	192100	74704840	7930	7930	7930	7930	0
104	20231116	192000	74704840	7930	7930	7930	7930	0
105	20231116	191900	74704840	7930	7930	7930	7930	0
106	20231116	191800	74704840	7930	7930	7930	7930	0
107	20231116	191700	74704840	7930	7930	7930	7930	0
108	20231116	191600	74704840	7930	7930	7930	7930	0
109	20231116	191500	74704840	7930	7930	7930	7930	0
110	20231116	191400	74704840	7930	7930	7930	7930	0
111	20231116	191300	74704840	7930	7930	7930	7930	0
112	20231116	191200	74704840	7930	7930	7930	7930	0
113	20231116	191100	74704840	7930	7930	7930	7930	0
114	20231116	191000	74704840	7930	7930	7930	7930	0
115	20231116	190900	74704840	7930	7930	7930	7930	0
116	20231116	190800	74704840	7930	7930	7930	7930	0
117	20231116	190700	74704840	7930	7930	7930	7930	0
118	20231116	190600	74704840	7930	7930	7930	7930	0
119	20231116	190500	74704840	7930	7930	7930	7930	0
120	20231116	190400	74704840	7930	7930	7930	7930	0
121	20231116	190300	74704840	7930	7930	7930	7930	0
122	20231116	190200	74704840	7930	7930	7930	7930	27
123	20231116	190100	74704840	7930	7930	7930	7930	0
124	20231116	190000	74704840	7930	7930	7930	7930	0
125	20231116	185900	74704840	7930	7930	7930	7930	0
126	20231116	185800	74704840	7930	7930	7930	7930	0
127	20231116	185700	74704840	7930	7930	7930	7930	0
128	20231116	185600	74704840	7930	7930	7930	7930	0
129	20231116	185500	74704840	7930	7930	7930	7930	0
130	20231116	185400	74704840	7930	7930	7930	7930	0
131	20231116	185300	74704840	7930	7930	7930	7930	0
132	20231116	185200	74704840	7930	7930	7930	7930	0
133	20231116	185100	74704840	7930	7930	7930	7930	0
134	20231116	185000	74704840	7930	7930	7930	7930	0
135	20231116	184900	74704840	7930	7930	7930	7930	0
136	20231116	184800	74704840	7930	7930	7930	7930	0
137	20231116	184700	74704840	7930	7930	7930	7930	0
138	20231116	184600	74704840	7930	7930	7930	7930	0
139	20231116	184500	74704840	7930	7930	7930	7930	0
140	20231116	184400	74704840	7930	7930	7930	7930	0
141	20231116	184300	74704840	7930	7930	7930	7930	0
142	20231116	184200	74704840	7930	7930	7930	7930	0
143	20231116	184100	74704840	7930	7930	7930	7930	0
144	20231116	184000	74704840	7930	7930	7930	7930	0
145	20231116	183900	74704840	7930	7930	7930	7930	0
146	20231116	183800	74704840	7930	7930	7930	7930	0
147	20231116	183700	74704840	7930	7930	7930	7930	0
148	20231116	183600	74704840	7930	7930	7930	7930	0
149	20231116	183500	74704840	7930	7930	7930	7930	0
150	20231116	183400	74704840	7930	7930	7930	7930	0
151	20231116	183300	74704840	7930	7930	7930	7930	0
152	20231116	183200	74704840	7930	7930	7930	7930	27
153	20231116	183100	74704840	7930	7930	7930	7930	0
154	20231116	183000	74704840	7930	7930	7930	7930	0
155	20231116	182900	74704840	7930	7930	7930	7930	0
156	20231116	182800	74704840	7930	7930	7930	7930	0
157	20231116	182700	74704840	7930	7930	7930	7930	0
158	20231116	182600	74704840	7930	7930	7930	7930	0
159	20231116	182500	74704840	7930	7930	7930	7930	0
160	20231116	182400	74704840	7930	7930	7930	7930	0
161	20231116	182300	74704840	7930	7930	7930	7930	0
162	20231116	182200	74704840	7930	7930	7930	7930	0
163	20231116	182100	74704840	7930	7930	7930	7930	0
164	20231116	182000	74704840	7930	7930	7930	7930	0
165	20231116	181900	74704840	7930	7930	7930	7930	0
166	20231116	181800	74704840	7930	7930	7930	7930	0
167	20231116	181700	74704840	7930	7930	7930	7930	0
168	20231116	181600	74704840	7930	7930	7930	7930	0
169	20231116	181500	74704840	7930	7930	7930	7930	0
170	20231116	181400	74704840	7930	7930	7930	7930	0
171	20231116	181300	74704840	7930	7930	7930	7930	0
172	20231116	181200	74704840	7930	7930	7930	7930	0
173	20231116	181100	74704840	7930	7930	7930	7930	0
174	20231116	181000	74704840	7930	7930	7930	7930	0
175	20231116	180900	74704840	7930	7930	7930	7930	0
176	20231116	180800	74704840	7930	7930	7930	7930	0
177	20231116	180700	74704840	7930	7930	7930	7930	0
178	20231116	180600	74704840	7930	7930	7930	7930	0
179	20231116	180500	74704840	7930	7930	7930	7930	0
180	20231116	180400	74704840	7930	7930	7930	7930	0
181	20231116	180300	74704840	7930	7930	7930	7930	0
182	20231116	180200	74704840	7930	7930	7930	7930	27
183	20231116	180100	74704840	7930	7930	7930	7930	0
184	20231116	180000	74704840	7930	7930	7930	7930	0
185	20231116	175900	74704840	7930	7930	7930	7930	0
186	20231116	175800	74704840	7930	7930	7930	7930	0
187	20231116	175700	74704840	7930	7930	7930	7930	0
188	20231116	175600	74704840	7930	7930	7930	7930	0
189	20231116	175500	74704840	7930	7930	7930	7930	0
190	20231116	175400	74704840	7930	7930	7930	7930	0
191	20231116	175300	74704840	7930	7930	7930	7930	0
192	20231116	175200	74704840	7930	7930	7930	7930	0
193	20231116	175100	74704840	7930	7930	7930	7930	0
194	20231116	175000	74704840	7930	7930	7930	7930	0
195	20231116	174900	74704840	7930	7930	7930	7930	0
196	20231116	174800	74704840	7930	7930	7930	7930	0
197	20231116	174700	74704840	7930	7930	7930	7930	0
198	20231116	174600	74704840	7930	7930	7930	7930	0
199	20231116	174500	74704840	7930	7930	7930	7930	0
200	20231116	174400	74704840	7930	7930	7930	7930	0
201	20231116	174300	74704840	7930	7930	7930	7930	0
202	20231116	174200	74704840	7930	7930	7930	7930	0
203	20231116	174100	74704840	7930	7930	7930	7930	0
204	20231116	174000	74704840	7930	7930	7930	7930	0
205	20231116	173900	74704840	7930	7930	7930	7930	0
206	20231116	173800	74704840	7930	7930	7930	7930	0
207	20231116	173700	74704840	7930	7930	7930	7930	0
208	20231116	173600	74704840	7930	7930	7930	7930	0
209	20231116	173500	74704840	7930	7930	7930	7930	0
210	20231116	173400	74704840	7930	7930	7930	7930	0
211	20231116	173300	74704840	7930	7930	7930	7930	0
212	20231116	173200	74704840	7930	7930	7930	7930	27
213	20231116	173100	74704840	7930	7930	7930	7930	0
214	20231116	173000	74704840	7930	7930	7930	7930	0
215	20231116	172900	74704840	7930	7930	7930	7930	0
216	20231116	172800	74704840	7930	7930	7930	7930	0
217	20231116	172700	74704840	7930	7930	7930	7930	0
218	20231116	172600	74704840	7930	7930	7930	7930	0
219	20231116	172500	74704840	7930	7930	7930	7930	0
220	20231116	172400	74704840	7930	7930	7930	7930	0
221	20231116	172300	74704840	7930	7930	7930	7930	0
222	20231116	172200	74704840	7930	7930	7930	7930	0
223	20231116	172100	74704840	7930	7930	7930	7930	0
224	20231116	172000	74704840	7930	7930	7930	7930	0
225	20231116	171900	74704840	7930	7930	7930	7930	0
226	20231116	171800	74704840	7930	7930	7930	7930	0
227	20231116	171700	74704840	7930	7930	7930	7930	0
228	20231116	171600	74704840	7930	7930	7930	7930	0
229	20231116	171500	74704840	7930	7930	7930	7930	0
230	20231116	171400	74704840	7930	7930	7930	7930	0
231	20231116	171300	74704840	7930	7930	7930	7930	0
232	20231116	171200	74704840	7930	7930	7930	7930	0
233	20231116	171100	74704840	7930	7930	7930	7930	0
234	20231116	171000	74704840	7930	7930	7930	7930	0
235	20231116	170900	74704840	7930	7930	7930	7930	0
236	20231116	170800	74704840	7930	7930	7930	7930	0
237	20231116	170700	74704840	7930	7930	7930	7930	0
238	20231116	170600	74704840	7930	7930	7930	7930	0
239	20231116	170500	74704840	7930	7930	7930	7930	0
240	20231116	170400	74704840	7930	7930	7930	7930	0
241	20231116	170300	74704840	7930	7930	7930	7930	0
242	20231116	170200	74704840	7930	7930	7930	7930	27
243	20231116	170100	74704840	7930	7930	7930	7930	0
244	20231116	170000	74704840	7930	7930	7930	7930	0
245	20231116	165900	74704840	7930	7930	7930	7930	0
246	20231116	165800	74704840	7930	7930	7930	7930	0
247	20231116	165700	74704840	7930	7930	7930	7930	0
248	20231116	165600	74704840	7930	7930	7930	7930	0
249	20231116	165500	74704840	7930	7930	7930	7930	0
250	20231116	165400	74704840	7930	7930	7930	7930	0
251	20231116	165300	74704840	7930	7930	7930	7930	0
252	20231116	165200	74704840	7930	7930	7930	7930	0
253	20231116	165100	74704840	7930	7930	7930	7930	0
254	20231116	165000	74704840	7930	7930	7930	7930	0
255	20231116	164900	74704840	7930	7930	7930	7930	0
256	20231116	164800	74704840	7930	7930	7930	7930	0
257	20231116	164700	74704840	7930	7930	7930	7930	0
258	20231116	164600	74704840	7930	7930	7930	7930	0
259	20231116	164500	74704840	7930	7930	7930	7930	0
260	20231116	164400	74704840	7930	7930	7930	7930	0
261	20231116	164300	74704840	7930	7930	7930	7930	0
262	20231116	164200	74704840	7930	7930	7930	7930	0
263	20231116	164100	74704840	7930	7930	7930	7930	0
264	20231116	164000	74704840	7930	7930	7930	7930	0
265	20231116	163900	74704840	7930	7930	7930	7930	0
266	20231116	163800	74704840	7930	7930	7930	7930	0
267	20231116	163700	74704840	7930	7930	7930	7930	0
268	20231116	163600	74704840	7930	7930	7930	7930	0
269	20231116	163500	74704840	7930	7930	7930	7930	0
270	20231116	163400	74704840	7930	7930	7930	7930	0
271	20231116	163300	74704840	7930	7930	7930	7930	0
272	20231116	163200	74704840	7930	7930	7930	7930	27
273	20231116	163100	74704840	7930	7930	7930	7930	0
274	20231116	163000	74704840	7930	7930	7930	7930	27
275	20231116	162900	74490730	7960	7960	7960	7960	0
276	20231116	162800	74490730	7960	7960	7960	7960	0
277	20231116	162700	74490730	7960	7960	7960	7960	0
278	20231116	162600	74490730	7960	7960	7960	7960	0
279	20231116	162500	74490730	7960	7960	7960	7960	0
280	20231116	162400	74490730	7960	7960	7960	7960	0
281	20231116	162300	74490730	7960	7960	7960	7960	0
282	20231116	162200	74490730	7960	7960	7960	7960	0
283	20231116	162100	74490730	7960	7960	7960	7960	0
284	20231116	162000	74490730	7960	7960	7960	7960	0
285	20231116	161900	74490730	7960	7960	7960	7960	1
286	20231116	161800	74482770	7920	7920	7920	7920	0
287	20231116	161700	74482770	7920	7920	7920	7920	0
288	20231116	161600	74482770	7920	7920	7920	7920	0
289	20231116	161500	74482770	7920	7920	7920	7920	0
290	20231116	161400	74482770	7920	7920	7920	7920	0
291	20231116	161300	74482770	7920	7920	7920	7920	0
292	20231116	161200	74482770	7920	7920	7920	7920	0
293	20231116	161100	74482770	7920	7920	7920	7920	17
294	20231116	161000	74348130	7960	7960	7960	7960	0
295	20231116	160900	74348130	7960	7960	7960	7960	0
296	20231116	160800	74348130	7960	7960	7960	7960	0
297	20231116	160700	74348130	7960	7960	7960	7960	1
298	20231116	160600	74340170	7910	7910	7910	7910	0
299	20231116	160500	74340170	7910	7910	7910	7910	0
300	20231116	160400	74340170	7910	7910	7910	7910	0
301	20231116	160300	74340170	7910	7910	7910	7910	0
302	20231116	160200	74340170	7910	7910	7910	7910	0
303	20231116	160100	74340170	7910	7910	7910	7910	0
304	20231116	160000	74340170	7910	7910	7910	7910	0
305	20231116	155900	74340170	7910	7910	7910	7910	0
306	20231116	155800	74340170	7910	7910	7910	7910	0
307	20231116	155700	74340170	7910	7910	7910	7910	0
308	20231116	155600	74340170	7910	7910	7910	7910	0
309	20231116	155500	74340170	7910	7910	7910	7910	0
310	20231116	155400	74340170	7910	7910	7910	7910	0
311	20231116	155300	74340170	7910	7910	7910	7910	0
312	20231116	155200	74340170	7910	7910	7910	7910	0
313	20231116	155100	74340170	7910	7910	7910	7910	0
314	20231116	155000	74340170	7910	7910	7910	7910	0
315	20231116	154900	74340170	7910	7910	7910	7910	0
316	20231116	154800	74340170	7910	7910	7910	7910	1
317	20231116	154700	74332260	7910	7910	7910	7910	0
318	20231116	154600	74332260	7910	7910	7910	7910	0
319	20231116	154500	74332260	7910	7910	7910	7910	120
320	20231116	154400	73383060	7910	7910	7910	7910	0
321	20231116	154300	73383060	7910	7910	7910	7910	0
322	20231116	154200	73383060	7910	7910	7910	7910	0
323	20231116	154100	73383060	7910	7910	7910	7910	0
324	20231116	154000	73383060	7910	7910	7910	7910	0
325	20231116	153900	73383060	7910	7910	7910	7910	0
326	20231116	153800	73383060	7910	7910	7910	7910	0
327	20231116	153700	73383060	7910	7910	7910	7910	0
328	20231116	153600	73383060	7910	7910	7910	7910	0
329	20231116	153500	73383060	7910	7960	7960	7910	11
330	20231116	153400	73295560	7960	7960	7960	7960	0
331	20231116	153300	73295560	7960	7960	7960	7960	27
332	20231116	153200	73080640	7960	7960	7960	7960	0
333	20231116	153100	73080640	7960	7960	7960	7960	0
334	20231116	153000	73080640	7960	7960	7960	7960	0
335	20231116	152900	73080640	7960	7960	7960	7960	0
336	20231116	152800	73080640	7960	7960	7960	7960	0
337	20231116	152700	73080640	7960	7960	7960	7960	0
338	20231116	152600	73080640	7960	7960	7960	7960	0
339	20231116	152500	73080640	7960	7960	7960	7960	0
340	20231116	152400	73080640	7960	7960	7960	7960	15
341	20231116	152300	72961240	7960	7960	7960	7960	0
342	20231116	152200	72961240	7960	7960	7960	7960	1
343	20231116	152100	72953280	7960	7960	7960	7960	0
344	20231116	152000	72953280	7960	7960	7960	7960	0
345	20231116	151900	72953280	7960	7960	7960	7960	1
346	20231116	151800	72945320	7910	7950	7950	7910	521
347	20231116	151700	68805010	7950	7950	7950	7950	0
348	20231116	151600	68805010	7950	7950	7950	7950	0
349	20231116	151500	68805010	7950	7950	7950	7950	0
350	20231116	151400	68805010	7950	7950	7950	7950	0
351	20231116	151300	68805010	7950	7950	7950	7950	0
352	20231116	151200	68805010	7950	7950	7950	7950	0
353	20231116	151100	68805010	7950	7950	7950	7950	0
354	20231116	151000	68805010	7950	7950	7950	7950	0
355	20231116	150900	68805010	7950	7950	7950	7950	0
356	20231116	150800	68805010	7950	7950	7950	7950	0
357	20231116	150700	68805010	7950	7950	7950	7950	0
358	20231116	150600	68805010	7950	7950	7950	7950	0
359	20231116	150500	68805010	7950	7950	7950	7950	0
360	20231116	150400	68805010	7950	7950	7950	7950	0
361	20231116	150300	68805010	7950	7910	7950	7910	129
362	20231116	150200	67780620	7940	7940	7940	7940	1
363	20231116	150100	67772680	7900	7910	7910	7900	2483
364	20231116	150000	48154780	7940	7940	7940	7940	0
365	20231116	145900	48154780	7940	7940	7940	7940	0
366	20231116	145800	48154780	7940	7940	7940	7940	0
367	20231116	145700	48154780	7940	7940	7940	7940	0
368	20231116	145600	48154780	7940	7940	7940	7940	0
369	20231116	145500	48154780	7940	7940	7940	7940	0
370	20231116	145400	48154780	7940	7940	7940	7940	0
371	20231116	145300	48154780	7940	7940	7940	7940	0
372	20231116	145200	48154780	7940	7940	7940	7940	0
373	20231116	145100	48154780	7940	7940	7940	7940	0
374	20231116	145000	48154780	7940	7930	7940	7930	20
375	20231116	144900	47995990	7910	7920	7920	7910	10
376	20231116	144800	47916880	7920	7920	7920	7920	0
377	20231116	144700	47916880	7920	7920	7920	7920	0
378	20231116	144600	47916880	7920	7920	7920	7920	0
379	20231116	144500	47916880	7920	7920	7920	7920	100
380	20231116	144400	47124880	7920	7920	7920	7920	0
381	20231116	144300	47124880	7920	7920	7920	7920	0
382	20231116	144200	47124880	7920	7920	7920	7920	45
383	20231116	144100	46768480	7930	7930	7930	7930	0
384	20231116	144000	46768480	7930	7930	7930	7930	0
385	20231116	143900	46768480	7930	7930	7930	7930	0
386	20231116	143800	46768480	7930	7930	7930	7930	0
387	20231116	143700	46768480	7930	7930	7930	7930	0
388	20231116	143600	46768480	7930	7930	7930	7930	0
389	20231116	143500	46768480	7930	7930	7930	7930	0
390	20231116	143400	46768480	7930	7930	7930	7930	1
391	20231116	143300	46760550	7950	7950	7950	7950	0
392	20231116	143200	46760550	7950	7950	7950	7950	0
393	20231116	143100	46760550	7950	7950	7950	7950	0
394	20231116	143000	46760550	7950	7950	7950	7950	0
395	20231116	142900	46760550	7950	7950	7950	7950	0
396	20231116	142800	46760550	7950	7950	7950	7950	0
397	20231116	142700	46760550	7950	7950	7950	7950	0
398	20231116	142600	46760550	7950	7950	7950	7950	0
399	20231116	142500	46760550	7950	7940	7950	7940	29
400	20231116	142400	46530160	7940	7920	7940	7920	17
401	20231116	142300	46395200	7920	7920	7920	7920	94
402	20231116	142200	45650720	7920	7920	7920	7920	69
403	20231116	142100	45104240	7920	7920	7920	7920	0
404	20231116	142000	45104240	7920	7920	7920	7920	0
405	20231116	141900	45104240	7920	7920	7920	7920	0
406	20231116	141800	45104240	7920	7920	7920	7920	0
407	20231116	141700	45104240	7920	7920	7920	7920	0
408	20231116	141600	45104240	7920	7920	7920	7920	0
409	20231116	141500	45104240	7920	7920	7920	7920	33
410	20231116	141400	44842880	7920	7920	7920	7920	0
411	20231116	141300	44842880	7920	7920	7920	7920	0
412	20231116	141200	44842880	7920	7920	7920	7920	0
413	20231116	141100	44842880	7920	7920	7920	7920	0
414	20231116	141000	44842880	7920	7920	7920	7920	0
415	20231116	140900	44842880	7920	7920	7920	7920	0
416	20231116	140800	44842880	7920	7920	7920	7920	0
417	20231116	140700	44842880	7920	7920	7920	7920	0
418	20231116	140600	44842880	7920	7920	7920	7920	0
419	20231116	140500	44842880	7920	7920	7920	7920	0
420	20231116	140400	44842880	7920	7920	7920	7920	0
421	20231116	140300	44842880	7920	7920	7920	7920	0
422	20231116	140200	44842880	7920	7920	7920	7920	0
423	20231116	140100	44842880	7920	7920	7920	7920	50
424	20231116	140000	44446880	7940	7940	7940	7940	0
425	20231116	135900	44446880	7940	7940	7940	7940	2
426	20231116	135800	44431000	7940	7940	7940	7940	0
427	20231116	135700	44431000	7940	7940	7940	7940	0
428	20231116	135600	44431000	7940	7940	7940	7940	0
429	20231116	135500	44431000	7940	7940	7940	7940	0
430	20231116	135400	44431000	7940	7940	7940	7940	0
431	20231116	135300	44431000	7940	7940	7940	7940	11
432	20231116	135200	44343660	7940	7940	7940	7940	101
433	20231116	135100	43541720	7940	7940	7940	7940	0
434	20231116	135000	43541720	7940	7940	7940	7940	0
435	20231116	134900	43541720	7940	7940	7940	7940	0
436	20231116	134800	43541720	7940	7940	7940	7940	0
437	20231116	134700	43541720	7940	7940	7940	7940	0
438	20231116	134600	43541720	7940	7940	7940	7940	0
439	20231116	134500	43541720	7940	7940	7940	7940	0
440	20231116	134400	43541720	7940	7940	7940	7940	1
441	20231116	134300	43533780	7960	7960	7960	7960	0
442	20231116	134200	43533780	7960	7960	7960	7960	0
443	20231116	134100	43533780	7960	7960	7960	7960	0
444	20231116	134000	43533780	7960	7960	7960	7960	0
445	20231116	133900	43533780	7960	7960	7960	7960	0
446	20231116	133800	43533780	7960	7960	7960	7960	0
447	20231116	133700	43533780	7960	7960	7960	7960	0
448	20231116	133600	43533780	7960	7960	7960	7960	0
449	20231116	133500	43533780	7960	7960	7960	7960	0
450	20231116	133400	43533780	7960	7960	7960	7960	0
451	20231116	133300	43533780	7960	7960	7960	7960	20
452	20231116	133200	43374580	7960	7960	7960	7960	0
453	20231116	133100	43374580	7960	7960	7960	7960	6
454	20231116	133000	43326820	7960	7960	7960	7960	0
455	20231116	132900	43326820	7960	7960	7960	7960	0
456	20231116	132800	43326820	7960	7960	7960	7960	0
457	20231116	132700	43326820	7960	7960	7960	7960	0
458	20231116	132600	43326820	7960	7960	7960	7960	0
459	20231116	132500	43326820	7960	7960	7960	7960	0
460	20231116	132400	43326820	7960	7960	7960	7960	0
461	20231116	132300	43326820	7960	7960	7960	7960	2
462	20231116	132200	43310900	7960	7960	7960	7960	0
463	20231116	132100	43310900	7960	7960	7960	7960	0
464	20231116	132000	43310900	7960	7960	7960	7960	0
465	20231116	131900	43310900	7960	7960	7960	7960	0
466	20231116	131800	43310900	7960	7960	7960	7960	11
467	20231116	131700	43223340	7960	7930	7960	7930	389
468	20231116	131600	40127950	7920	7920	7920	7920	135
469	20231116	131500	39058750	7900	7900	7900	7900	0
470	20231116	131400	39058750	7900	7900	7900	7900	1125
471	20231116	131300	30171250	7890	7890	7890	7890	1
472	20231116	131200	30163360	7890	7890	7890	7890	0
473	20231116	131100	30163360	7890	7890	7890	7890	0
474	20231116	131000	30163360	7890	7890	7890	7890	0
475	20231116	130900	30163360	7890	7890	7890	7890	0
476	20231116	130800	30163360	7890	7890	7890	7890	0
477	20231116	130700	30163360	7890	7890	7890	7890	0
478	20231116	130600	30163360	7890	7890	7890	7890	0
479	20231116	130500	30163360	7890	7890	7890	7890	0
480	20231116	130400	30163360	7890	7890	7890	7890	0
481	20231116	130300	30163360	7890	7890	7890	7890	0
482	20231116	130200	30163360	7890	7890	7890	7890	0
483	20231116	130100	30163360	7890	7890	7890	7890	0
484	20231116	130000	30163360	7890	7890	7890	7890	0
485	20231116	125900	30163360	7890	7890	7890	7890	0
486	20231116	125800	30163360	7890	7890	7890	7890	0
487	20231116	125700	30163360	7890	7890	7890	7890	0
488	20231116	125600	30163360	7890	7890	7890	7890	0
489	20231116	125500	30163360	7890	7890	7890	7890	0
490	20231116	125400	30163360	7890	7890	7890	7890	1
491	20231116	125300	30155470	7920	7920	7920	7920	0
492	20231116	125200	30155470	7920	7920	7920	7920	0
493	20231116	125100	30155470	7920	7920	7920	7920	0
494	20231116	125000	30155470	7920	7920	7920	7920	0
495	20231116	124900	30155470	7920	7920	7920	7920	0
496	20231116	124800	30155470	7920	7920	7920	7920	0
497	20231116	124700	30155470	7920	7920	7920	7920	0
498	20231116	124600	30155470	7920	7920	7920	7920	0
499	20231116	124500	30155470	7920	7920	7920	7920	0
500	20231116	124400	30155470	7920	7920	7920	7920	0
501	20231116	124300	30155470	7920	7920	7920	7920	0
502	20231116	124200	30155470	7920	7920	7920	7920	1
503	20231116	124100	30147550	7920	7920	7920	7920	0
504	20231116	124000	30147550	7920	7920	7920	7920	0
505	20231116	123900	30147550	7920	7920	7920	7920	2
506	20231116	123800	30131710	7920	7920	7920	7920	0
507	20231116	123700	30131710	7920	7920	7920	7920	0
508	20231116	123600	30131710	7920	7920	7920	7920	0
509	20231116	123500	30131710	7920	7920	7920	7920	0
510	20231116	123400	30131710	7920	7920	7920	7920	0
511	20231116	123300	30131710	7920	7920	7920	7920	0
512	20231116	123200	30131710	7920	7920	7920	7920	0
513	20231116	123100	30131710	7920	7920	7920	7920	0
514	20231116	123000	30131710	7920	7920	7920	7920	0
515	20231116	122900	30131710	7920	7920	7920	7920	0
516	20231116	122800	30131710	7920	7920	7920	7920	0
517	20231116	122700	30131710	7920	7920	7920	7920	0
518	20231116	122600	30131710	7920	7920	7920	7920	0
519	20231116	122500	30131710	7920	7920	7920	7920	0
520	20231116	122400	30131710	7920	7920	7920	7920	1
521	20231116	122300	30123790	7900	7900	7900	7900	0
522	20231116	122200	30123790	7900	7900	7900	7900	7
523	20231116	122100	30068490	7910	7910	7910	7910	1
524	20231116	122000	30060580	7920	7920	7920	7920	0
525	20231116	121900	30060580	7920	7920	7920	7920	31
526	20231116	121800	29815060	7920	7920	7920	7920	0
527	20231116	121700	29815060	7920	7920	7920	7920	0
528	20231116	121600	29815060	7920	7920	7920	7920	38
529	20231116	121500	29514100	7890	7890	7890	7890	10
530	20231116	121400	29435200	7880	7880	7880	7880	0
531	20231116	121300	29435200	7880	7880	7880	7880	0
532	20231116	121200	29435200	7880	7880	7880	7880	0
533	20231116	121100	29435200	7880	7880	7880	7880	0
534	20231116	121000	29435200	7880	7880	7880	7880	0
535	20231116	120900	29435200	7880	7880	7880	7880	0
536	20231116	120800	29435200	7880	7880	7880	7880	0
537	20231116	120700	29435200	7880	7880	7880	7880	0
538	20231116	120600	29435200	7880	7880	7880	7880	0
539	20231116	120500	29435200	7880	7880	7880	7880	0
540	20231116	120400	29435200	7880	7880	7880	7880	0
541	20231116	120300	29435200	7880	7880	7880	7880	50
542	20231116	120200	29041200	7860	7860	7860	7860	0
543	20231116	120100	29041200	7860	7860	7860	7860	0
544	20231116	120000	29041200	7860	7860	7860	7860	0
545	20231116	115900	29041200	7860	7860	7860	7860	0
546	20231116	115800	29041200	7860	7860	7860	7860	0
547	20231116	115700	29041200	7860	7860	7860	7860	0
548	20231116	115600	29041200	7860	7860	7860	7860	0
549	20231116	115500	29041200	7860	7860	7860	7860	0
550	20231116	115400	29041200	7860	7860	7860	7860	0
551	20231116	115300	29041200	7860	7860	7860	7860	0
552	20231116	115200	29041200	7860	7860	7860	7860	0
553	20231116	115100	29041200	7860	7860	7860	7860	0
554	20231116	115000	29041200	7860	7860	7860	7860	0
555	20231116	114900	29041200	7860	7860	7860	7860	0
556	20231116	114800	29041200	7860	7860	7860	7860	0
557	20231116	114700	29041200	7860	7860	7860	7860	0
558	20231116	114600	29041200	7860	7900	7900	7860	53
559	20231116	114500	28623610	7900	7900	7900	7900	0
560	20231116	114400	28623610	7900	7900	7900	7900	0
561	20231116	114300	28623610	7900	7900	7900	7900	0
562	20231116	114200	28623610	7900	7900	7900	7900	0
563	20231116	114100	28623610	7900	7900	7900	7900	0
564	20231116	114000	28623610	7900	7900	7900	7900	0
565	20231116	113900	28623610	7900	7900	7900	7900	16
566	20231116	113800	28497210	7930	7930	7930	7930	0
567	20231116	113700	28497210	7930	7930	7930	7930	0
568	20231116	113600	28497210	7930	7930	7930	7930	0
569	20231116	113500	28497210	7930	7930	7930	7930	0
570	20231116	113400	28497210	7930	7920	7930	7920	56
571	20231116	113300	28053560	7910	7910	7910	7910	0
572	20231116	113200	28053560	7910	7910	7910	7910	0
573	20231116	113100	28053560	7910	7910	7910	7910	0
574	20231116	113000	28053560	7910	7910	7910	7910	0
575	20231116	112900	28053560	7910	7910	7910	7910	0
576	20231116	112800	28053560	7910	7910	7910	7910	0
577	20231116	112700	28053560	7910	7910	7910	7910	61
578	20231116	112600	27571050	7900	7890	7900	7890	347
579	20231116	112500	24832460	7890	7890	7890	7890	0
580	20231116	112400	24832460	7890	7890	7890	7890	0
581	20231116	112300	24832460	7890	7890	7890	7890	0
582	20231116	112200	24832460	7890	7890	7890	7890	228
583	20231116	112100	23033540	7880	7870	7880	7870	217
584	20231116	112000	21325650	7840	7840	7840	7840	0
585	20231116	111900	21325650	7840	7840	7840	7840	0
586	20231116	111800	21325650	7840	7840	7840	7840	0
587	20231116	111700	21325650	7840	7840	7840	7840	100
588	20231116	111600	20541650	7840	7840	7840	7840	0
589	20231116	111500	20541650	7840	7840	7840	7840	0
590	20231116	111400	20541650	7840	7840	7840	7840	0
591	20231116	111300	20541650	7840	7840	7840	7840	0
592	20231116	111200	20541650	7840	7840	7840	7840	0
593	20231116	111100	20541650	7840	7840	7840	7840	1
594	20231116	111000	20533810	7840	7840	7840	7840	0
595	20231116	110900	20533810	7840	7840	7840	7840	0
596	20231116	110800	20533810	7840	7840	7840	7840	127
597	20231116	110700	19538130	7840	7870	7870	7840	407
598	20231116	110600	16343430	7870	7870	7870	7870	0
599	20231116	110500	16343430	7870	7870	7870	7870	0
600	20231116	110400	16343430	7870	7870	7870	7870	16
601	20231116	110300	16217510	7870	7870	7870	7870	100
602	20231116	110200	15430510	7880	7880	7880	7880	0
603	20231116	110100	15430510	7880	7880	7880	7880	0
604	20231116	110000	15430510	7880	7880	7880	7880	0
605	20231116	105900	15430510	7880	7880	7880	7880	0
606	20231116	105800	15430510	7880	7880	7880	7880	0
607	20231116	105700	15430510	7880	7880	7880	7880	0
608	20231116	105600	15430510	7880	7880	7880	7880	0
609	20231116	105500	15430510	7880	7880	7880	7880	0
610	20231116	105400	15430510	7880	7880	7880	7880	0
611	20231116	105300	15430510	7880	7880	7880	7880	0
612	20231116	105200	15430510	7880	7880	7880	7880	0
613	20231116	105100	15430510	7880	7880	7880	7880	0
614	20231116	105000	15430510	7880	7880	7880	7880	0
615	20231116	104900	15430510	7880	7880	7880	7880	0
616	20231116	104800	15430510	7880	7880	7880	7880	0
617	20231116	104700	15430510	7880	7880	7880	7880	0
618	20231116	104600	15430510	7880	7880	7880	7880	0
619	20231116	104500	15430510	7880	7880	7880	7880	0
620	20231116	104400	15430510	7880	7880	7880	7880	0
621	20231116	104300	15430510	7880	7880	7880	7880	0
622	20231116	104200	15430510	7880	7880	7880	7880	0
623	20231116	104100	15430510	7880	7880	7880	7880	0
624	20231116	104000	15430510	7880	7880	7880	7880	0
625	20231116	103900	15430510	7880	7880	7880	7880	0
626	20231116	103800	15430510	7880	7880	7880	7880	0
627	20231116	103700	15430510	7880	7880	7880	7880	0
628	20231116	103600	15430510	7880	7880	7880	7880	0
629	20231116	103500	15430510	7880	7860	7880	7860	11
630	20231116	103400	15343850	7860	7860	7860	7860	4
631	20231116	103300	15312410	7850	7850	7850	7850	17
632	20231116	103200	15178960	7820	7820	7820	7820	0
633	20231116	103100	15178960	7820	7820	7820	7820	0
634	20231116	103000	15178960	7820	7820	7820	7820	0
635	20231116	102900	15178960	7820	7820	7820	7820	0
636	20231116	102800	15178960	7820	7820	7820	7820	0
637	20231116	102700	15178960	7820	7820	7820	7820	0
638	20231116	102600	15178960	7820	7820	7820	7820	0
639	20231116	102500	15178960	7820	7820	7820	7820	0
640	20231116	102400	15178960	7820	7820	7820	7820	0
641	20231116	102300	15178960	7820	7820	7820	7820	0
642	20231116	102200	15178960	7820	7820	7820	7820	0
643	20231116	102100	15178960	7820	7830	7830	7820	100
644	20231116	102000	14396950	7820	7820	7820	7820	0
645	20231116	101900	14396950	7820	7820	7820	7820	0
646	20231116	101800	14396950	7820	7820	7820	7820	0
647	20231116	101700	14396950	7820	7820	7820	7820	0
648	20231116	101600	14396950	7820	7820	7820	7820	0
649	20231116	101500	14396950	7820	7820	7820	7820	16
650	20231116	101400	14271830	7810	7810	7810	7810	0
651	20231116	101300	14271830	7810	7810	7810	7810	0
652	20231116	101200	14271830	7810	7810	7810	7810	0
653	20231116	101100	14271830	7810	7810	7810	7810	6
654	20231116	101000	14224970	7880	7880	7880	7880	0
655	20231116	100900	14224970	7880	7880	7880	7880	20
656	20231116	100800	14067370	7880	7880	7880	7880	0
657	20231116	100700	14067370	7880	7880	7880	7880	50
658	20231116	100600	13673370	7890	7890	7890	7890	0
659	20231116	100500	13673370	7890	7890	7890	7890	0
660	20231116	100400	13673370	7890	7890	7890	7890	0
661	20231116	100300	13673370	7890	7890	7890	7890	0
662	20231116	100200	13673370	7890	7890	7890	7890	0
663	20231116	100100	13673370	7890	7890	7890	7890	1500
664	20231116	100000	1838370	7890	7890	7890	7890	233