KissMeData/107640/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	195500	3319740	17950	17950	17950	17950	1
3	20231122	195400	3319740	17950	17950	17950	17950	0
4	20231122	195300	3319740	17950	17950	17950	17950	0
5	20231122	195200	3319740	17950	17950	17950	17950	0
6	20231122	195100	3319740	17950	17950	17950	17950	0
7	20231122	195000	3319740	17950	17950	17950	17950	0
8	20231122	194900	3319740	17950	17950	17950	17950	0
9	20231122	194800	3319740	17950	17950	17950	17950	0
10	20231122	194700	3319740	17950	17950	17950	17950	0
11	20231122	194600	3319740	17950	17950	17950	17950	0
12	20231122	194500	3319740	17950	17950	17950	17950	0
13	20231122	194400	3319740	17950	17950	17950	17950	0
14	20231122	194300	3319740	17950	17950	17950	17950	0
15	20231122	194200	3319740	17950	17950	17950	17950	0
16	20231122	194100	3319740	17950	17950	17950	17950	0
17	20231122	194000	3319740	17950	17950	17950	17950	0
18	20231122	193900	3319740	17950	17950	17950	17950	0
19	20231122	193800	3319740	17950	17950	17950	17950	0
20	20231122	193700	3319740	17950	17950	17950	17950	0
21	20231122	193600	3319740	17950	17950	17950	17950	0
22	20231122	193500	3319740	17950	17950	17950	17950	0
23	20231122	193400	3319740	17950	17950	17950	17950	0
24	20231122	193300	3319740	17950	17950	17950	17950	0
25	20231122	193200	3319740	17950	17950	17950	17950	0
26	20231122	193100	3319740	17950	17950	17950	17950	0
27	20231122	193000	3319740	17950	17950	17950	17950	0
28	20231122	192900	3319740	17950	17950	17950	17950	0
29	20231122	192800	3319740	17950	17950	17950	17950	0
30	20231122	192700	3319740	17950	17950	17950	17950	0
31	20231122	192600	3319740	17950	17950	17950	17950	0
32	20231122	192500	3319740	17950	17950	17950	17950	1
33	20231122	192400	3319740	17950	17950	17950	17950	0
34	20231122	192300	3319740	17950	17950	17950	17950	0
35	20231122	192200	3319740	17950	17950	17950	17950	0
36	20231122	192100	3319740	17950	17950	17950	17950	0
37	20231122	192000	3319740	17950	17950	17950	17950	0
38	20231122	191900	3319740	17950	17950	17950	17950	0
39	20231122	191800	3319740	17950	17950	17950	17950	0
40	20231122	191700	3319740	17950	17950	17950	17950	0
41	20231122	191600	3319740	17950	17950	17950	17950	0
42	20231122	191500	3319740	17950	17950	17950	17950	0
43	20231122	191400	3319740	17950	17950	17950	17950	0
44	20231122	191300	3319740	17950	17950	17950	17950	0
45	20231122	191200	3319740	17950	17950	17950	17950	0
46	20231122	191100	3319740	17950	17950	17950	17950	0
47	20231122	191000	3319740	17950	17950	17950	17950	0
48	20231122	190900	3319740	17950	17950	17950	17950	0
49	20231122	190800	3319740	17950	17950	17950	17950	0
50	20231122	190700	3319740	17950	17950	17950	17950	0
51	20231122	190600	3319740	17950	17950	17950	17950	0
52	20231122	190500	3319740	17950	17950	17950	17950	0
53	20231122	190400	3319740	17950	17950	17950	17950	0
54	20231122	190300	3319740	17950	17950	17950	17950	0
55	20231122	190200	3319740	17950	17950	17950	17950	0
56	20231122	190100	3319740	17950	17950	17950	17950	0
57	20231122	190000	3319740	17950	17950	17950	17950	0
58	20231122	185900	3319740	17950	17950	17950	17950	0
59	20231122	185800	3319740	17950	17950	17950	17950	0
60	20231122	185700	3319740	17950	17950	17950	17950	0
61	20231122	185600	3319740	17950	17950	17950	17950	0
62	20231122	185500	3319740	17950	17950	17950	17950	1
63	20231122	185400	3319740	17950	17950	17950	17950	0
64	20231122	185300	3319740	17950	17950	17950	17950	0
65	20231122	185200	3319740	17950	17950	17950	17950	0
66	20231122	185100	3319740	17950	17950	17950	17950	0
67	20231122	185000	3319740	17950	17950	17950	17950	0
68	20231122	184900	3319740	17950	17950	17950	17950	0
69	20231122	184800	3319740	17950	17950	17950	17950	0
70	20231122	184700	3319740	17950	17950	17950	17950	0
71	20231122	184600	3319740	17950	17950	17950	17950	0
72	20231122	184500	3319740	17950	17950	17950	17950	0
73	20231122	184400	3319740	17950	17950	17950	17950	0
74	20231122	184300	3319740	17950	17950	17950	17950	0
75	20231122	184200	3319740	17950	17950	17950	17950	0
76	20231122	184100	3319740	17950	17950	17950	17950	0
77	20231122	184000	3319740	17950	17950	17950	17950	0
78	20231122	183900	3319740	17950	17950	17950	17950	0
79	20231122	183800	3319740	17950	17950	17950	17950	0
80	20231122	183700	3319740	17950	17950	17950	17950	0
81	20231122	183600	3319740	17950	17950	17950	17950	0
82	20231122	183500	3319740	17950	17950	17950	17950	0
83	20231122	183400	3319740	17950	17950	17950	17950	0
84	20231122	183300	3319740	17950	17950	17950	17950	0
85	20231122	183200	3319740	17950	17950	17950	17950	0
86	20231122	183100	3319740	17950	17950	17950	17950	0
87	20231122	183000	3319740	17950	17950	17950	17950	0
88	20231122	182900	3319740	17950	17950	17950	17950	0
89	20231122	182800	3319740	17950	17950	17950	17950	0
90	20231122	182700	3319740	17950	17950	17950	17950	0
91	20231122	182600	3319740	17950	17950	17950	17950	0
92	20231122	182500	3319740	17950	17950	17950	17950	1
93	20231122	182400	3319740	17950	17950	17950	17950	0
94	20231122	182300	3319740	17950	17950	17950	17950	0
95	20231122	182200	3319740	17950	17950	17950	17950	0
96	20231122	182100	3319740	17950	17950	17950	17950	0
97	20231122	182000	3319740	17950	17950	17950	17950	0
98	20231122	181900	3319740	17950	17950	17950	17950	0
99	20231122	181800	3319740	17950	17950	17950	17950	0
100	20231122	181700	3319740	17950	17950	17950	17950	0
101	20231122	181600	3319740	17950	17950	17950	17950	0
102	20231122	181500	3319740	17950	17950	17950	17950	0
103	20231122	181400	3319740	17950	17950	17950	17950	0
104	20231122	181300	3319740	17950	17950	17950	17950	0
105	20231122	181200	3319740	17950	17950	17950	17950	0
106	20231122	181100	3319740	17950	17950	17950	17950	0
107	20231122	181000	3319740	17950	17950	17950	17950	0
108	20231122	180900	3319740	17950	17950	17950	17950	0
109	20231122	180800	3319740	17950	17950	17950	17950	0
110	20231122	180700	3319740	17950	17950	17950	17950	0
111	20231122	180600	3319740	17950	17950	17950	17950	0
112	20231122	180500	3319740	17950	17950	17950	17950	0
113	20231122	180400	3319740	17950	17950	17950	17950	0
114	20231122	180300	3319740	17950	17950	17950	17950	0
115	20231122	180200	3319740	17950	17950	17950	17950	0
116	20231122	180100	3319740	17950	17950	17950	17950	0
117	20231122	180000	3319740	17950	17950	17950	17950	0
118	20231122	175900	3319740	17950	17950	17950	17950	0
119	20231122	175800	3319740	17950	17950	17950	17950	0
120	20231122	175700	3319740	17950	17950	17950	17950	0
121	20231122	175600	3319740	17950	17950	17950	17950	0
122	20231122	175500	3319740	17950	17950	17950	17950	1
123	20231122	175400	3319740	17950	17950	17950	17950	0
124	20231122	175300	3319740	17950	17950	17950	17950	0
125	20231122	175200	3319740	17950	17950	17950	17950	0
126	20231122	175100	3319740	17950	17950	17950	17950	0
127	20231122	175000	3319740	17950	17950	17950	17950	0
128	20231122	174900	3319740	17950	17950	17950	17950	0
129	20231122	174800	3319740	17950	17950	17950	17950	0
130	20231122	174700	3319740	17950	17950	17950	17950	0
131	20231122	174600	3319740	17950	17950	17950	17950	0
132	20231122	174500	3319740	17950	17950	17950	17950	0
133	20231122	174400	3319740	17950	17950	17950	17950	0
134	20231122	174300	3319740	17950	17950	17950	17950	0
135	20231122	174200	3319740	17950	17950	17950	17950	0
136	20231122	174100	3319740	17950	17950	17950	17950	0
137	20231122	174000	3319740	17950	17950	17950	17950	0
138	20231122	173900	3319740	17950	17950	17950	17950	0
139	20231122	173800	3319740	17950	17950	17950	17950	0
140	20231122	173700	3319740	17950	17950	17950	17950	0
141	20231122	173600	3319740	17950	17950	17950	17950	0
142	20231122	173500	3319740	17950	17950	17950	17950	0
143	20231122	173400	3319740	17950	17950	17950	17950	0
144	20231122	173300	3319740	17950	17950	17950	17950	0
145	20231122	173200	3319740	17950	17950	17950	17950	0
146	20231122	173100	3319740	17950	17950	17950	17950	0
147	20231122	173000	3319740	17950	17950	17950	17950	0
148	20231122	172900	3319740	17950	17950	17950	17950	0
149	20231122	172800	3319740	17950	17950	17950	17950	0
150	20231122	172700	3319740	17950	17950	17950	17950	0
151	20231122	172600	3319740	17950	17950	17950	17950	0
152	20231122	172500	3319740	17950	17950	17950	17950	1
153	20231122	172400	3319740	17950	17950	17950	17950	0
154	20231122	172300	3319740	17950	17950	17950	17950	0
155	20231122	172200	3319740	17950	17950	17950	17950	0
156	20231122	172100	3319740	17950	17950	17950	17950	0
157	20231122	172000	3319740	17950	17950	17950	17950	0
158	20231122	171900	3319740	17950	17950	17950	17950	0
159	20231122	171800	3319740	17950	17950	17950	17950	0
160	20231122	171700	3319740	17950	17950	17950	17950	0
161	20231122	171600	3319740	17950	17950	17950	17950	0
162	20231122	171500	3319740	17950	17950	17950	17950	0
163	20231122	171400	3319740	17950	17950	17950	17950	0
164	20231122	171300	3319740	17950	17950	17950	17950	0
165	20231122	171200	3319740	17950	17950	17950	17950	0
166	20231122	171100	3319740	17950	17950	17950	17950	0
167	20231122	171000	3319740	17950	17950	17950	17950	0
168	20231122	170900	3319740	17950	17950	17950	17950	0
169	20231122	170800	3319740	17950	17950	17950	17950	0
170	20231122	170700	3319740	17950	17950	17950	17950	0
171	20231122	170600	3319740	17950	17950	17950	17950	0
172	20231122	170500	3319740	17950	17950	17950	17950	0
173	20231122	170400	3319740	17950	17950	17950	17950	0
174	20231122	170300	3319740	17950	17950	17950	17950	0
175	20231122	170200	3319740	17950	17950	17950	17950	0
176	20231122	170100	3319740	17950	17950	17950	17950	0
177	20231122	170000	3319740	17950	17950	17950	17950	0
178	20231122	165900	3319740	17950	17950	17950	17950	0
179	20231122	165800	3319740	17950	17950	17950	17950	0
180	20231122	165700	3319740	17950	17950	17950	17950	0
181	20231122	165600	3319740	17950	17950	17950	17950	0
182	20231122	165500	3319740	17950	17950	17950	17950	1
183	20231122	165400	3319740	17950	17950	17950	17950	0
184	20231122	165300	3319740	17950	17950	17950	17950	0
185	20231122	165200	3319740	17950	17950	17950	17950	0
186	20231122	165100	3319740	17950	17950	17950	17950	0
187	20231122	165000	3319740	17950	17950	17950	17950	0
188	20231122	164900	3319740	17950	17950	17950	17950	0
189	20231122	164800	3319740	17950	17950	17950	17950	0
190	20231122	164700	3319740	17950	17950	17950	17950	0
191	20231122	164600	3319740	17950	17950	17950	17950	0
192	20231122	164500	3319740	17950	17950	17950	17950	0
193	20231122	164400	3319740	17950	17950	17950	17950	0
194	20231122	164300	3319740	17950	17950	17950	17950	0
195	20231122	164200	3319740	17950	17950	17950	17950	0
196	20231122	164100	3319740	17950	17950	17950	17950	0
197	20231122	164000	3319740	17950	17950	17950	17950	0
198	20231122	163900	3319740	17950	17950	17950	17950	0
199	20231122	163800	3319740	17950	17950	17950	17950	0
200	20231122	163700	3319740	17950	17950	17950	17950	0
201	20231122	163600	3319740	17950	17950	17950	17950	0
202	20231122	163500	3319740	17950	17950	17950	17950	0
203	20231122	163400	3319740	17950	17950	17950	17950	0
204	20231122	163300	3319740	17950	17950	17950	17950	0
205	20231122	163200	3319740	17950	17950	17950	17950	0
206	20231122	163100	3319740	17950	17950	17950	17950	0
207	20231122	163000	3319740	17950	17950	17950	17950	0
208	20231122	162900	3319740	17950	17950	17950	17950	0
209	20231122	162800	3319740	17950	17950	17950	17950	0
210	20231122	162700	3319740	17950	17950	17950	17950	0
211	20231122	162600	3319740	17950	17950	17950	17950	0
212	20231122	162500	3319740	17950	17950	17950	17950	1
213	20231122	162400	3319740	17950	17950	17950	17950	0
214	20231122	162300	3319740	17950	17950	17950	17950	0
215	20231122	162200	3319740	17950	17950	17950	17950	0
216	20231122	162100	3319740	17950	17950	17950	17950	0
217	20231122	162000	3319740	17950	17950	17950	17950	0
218	20231122	161900	3319740	17950	17950	17950	17950	0
219	20231122	161800	3319740	17950	17950	17950	17950	0
220	20231122	161700	3319740	17950	17950	17950	17950	0
221	20231122	161600	3319740	17950	17950	17950	17950	0
222	20231122	161500	3319740	17950	17950	17950	17950	0
223	20231122	161400	3319740	17950	17950	17950	17950	0
224	20231122	161300	3319740	17950	17950	17950	17950	0
225	20231122	161200	3319740	17950	17950	17950	17950	0
226	20231122	161100	3319740	17950	17950	17950	17950	0
227	20231122	161000	3319740	17950	17950	17950	17950	0
228	20231122	160900	3319740	17950	17950	17950	17950	0
229	20231122	160800	3319740	17950	17950	17950	17950	0
230	20231122	160700	3319740	17950	17950	17950	17950	0
231	20231122	160600	3319740	17950	17950	17950	17950	0
232	20231122	160500	3319740	17950	17950	17950	17950	0
233	20231122	160400	3319740	17950	17950	17950	17950	0
234	20231122	160300	3319740	17950	17950	17950	17950	0
235	20231122	160200	3319740	17950	17950	17950	17950	0
236	20231122	160100	3319740	17950	17950	17950	17950	0
237	20231122	160000	3319740	17950	17950	17950	17950	0
238	20231122	155900	3319740	17950	17950	17950	17950	0
239	20231122	155800	3319740	17950	17950	17950	17950	0
240	20231122	155700	3319740	17950	17950	17950	17950	0
241	20231122	155600	3319740	17950	17950	17950	17950	0
242	20231122	155500	3319740	17950	17950	17950	17950	1
243	20231122	155400	3319740	17950	17950	17950	17950	0
244	20231122	155300	3319740	17950	17950	17950	17950	0
245	20231122	155200	3319740	17950	17950	17950	17950	0
246	20231122	155100	3319740	17950	17950	17950	17950	0
247	20231122	155000	3319740	17950	17950	17950	17950	0
248	20231122	154900	3319740	17950	17950	17950	17950	0
249	20231122	154800	3319740	17950	17950	17950	17950	0
250	20231122	154700	3319740	17950	17950	17950	17950	0
251	20231122	154600	3319740	17950	17950	17950	17950	0
252	20231122	154500	3319740	17950	17950	17950	17950	0
253	20231122	154400	3319740	17950	17950	17950	17950	0
254	20231122	154300	3319740	17950	17950	17950	17950	0
255	20231122	154200	3319740	17950	17950	17950	17950	0
256	20231122	154100	3319740	17950	17950	17950	17950	0
257	20231122	154000	3319740	17950	17950	17950	17950	0
258	20231122	153900	3319740	17950	17950	17950	17950	0
259	20231122	153800	3319740	17950	17950	17950	17950	0
260	20231122	153700	3319740	17950	17950	17950	17950	0
261	20231122	153600	3319740	17950	17950	17950	17950	0
262	20231122	153500	3319740	17950	17950	17950	17950	0
263	20231122	153400	3319740	17950	17950	17950	17950	0
264	20231122	153300	3319740	17950	17950	17950	17950	0
265	20231122	153200	3319740	17950	17950	17950	17950	0
266	20231122	153100	3319740	17950	17950	17950	17950	0
267	20231122	153000	3319740	17950	17950	17950	17950	0
268	20231122	152900	3319740	17950	17950	17950	17950	0
269	20231122	152800	3319740	17950	17950	17950	17950	0
270	20231122	152700	3319740	17950	17950	17950	17950	0
271	20231122	152600	3319740	17950	17950	17950	17950	0
272	20231122	152500	3319740	17950	17950	17950	17950	0
273	20231122	152400	3319740	17950	17950	17950	17950	0
274	20231122	152300	3319740	17950	17950	17950	17950	0
275	20231122	152200	3319740	17950	17950	17950	17950	0
276	20231122	152100	3319740	17950	17950	17950	17950	0
277	20231122	152000	3319740	17950	17950	17950	17950	0
278	20231122	151900	3319740	17950	17950	17950	17950	0
279	20231122	151800	3319740	17950	17950	17950	17950	0
280	20231122	151700	3319740	17950	17950	17950	17950	0
281	20231122	151600	3319740	17950	17950	17950	17950	0
282	20231122	151500	3319740	17950	17950	17950	17950	0
283	20231122	151400	3319740	17950	17950	17950	17950	0
284	20231122	151300	3319740	17950	17950	17950	17950	0
285	20231122	151200	3319740	17950	17950	17950	17950	0
286	20231122	151100	3319740	17950	17950	17950	17950	0
287	20231122	151000	3319740	17950	17950	17950	17950	0
288	20231122	150900	3319740	17950	17950	17950	17950	0
289	20231122	150800	3319740	17950	17950	17950	17950	0
290	20231122	150700	3319740	17950	17950	17950	17950	0
291	20231122	150600	3319740	17950	17950	17950	17950	0
292	20231122	150500	3319740	17950	17950	17950	17950	0
293	20231122	150400	3319740	17950	17950	17950	17950	0
294	20231122	150300	3319740	17950	17950	17950	17950	0
295	20231122	150200	3319740	17950	17950	17950	17950	0
296	20231122	150100	3319740	17950	17950	17950	17950	0
297	20231122	150000	3319740	17950	17950	17950	17950	0
298	20231122	145900	3319740	17950	17950	17950	17950	0
299	20231122	145800	3319740	17950	17950	17950	17950	0
300	20231122	145700	3319740	17950	17950	17950	17950	0
301	20231122	145600	3319740	17950	17950	17950	17950	0
302	20231122	145500	3319740	17950	17950	17950	17950	0
303	20231122	145400	3319740	17950	17950	17950	17950	0
304	20231122	145300	3319740	17950	17950	17950	17950	0
305	20231122	145200	3319740	17950	17950	17950	17950	0
306	20231122	145100	3319740	17950	17950	17950	17950	0
307	20231122	145000	3319740	17950	17950	17950	17950	0
308	20231122	144900	3319740	17950	17950	17950	17950	0
309	20231122	144800	3319740	17950	17950	17950	17950	0
310	20231122	144700	3319740	17950	17950	17950	17950	0
311	20231122	144600	3319740	17950	17950	17950	17950	0
312	20231122	144500	3319740	17950	17950	17950	17950	0
313	20231122	144400	3319740	17950	17950	17950	17950	0
314	20231122	144300	3319740	17950	17950	17950	17950	0
315	20231122	144200	3319740	17950	17950	17950	17950	0
316	20231122	144100	3319740	17950	17950	17950	17950	0
317	20231122	144000	3319740	17950	17950	17950	17950	0
318	20231122	143900	3319740	17950	17950	17950	17950	0
319	20231122	143800	3319740	17950	17950	17950	17950	0
320	20231122	143700	3319740	17950	17950	17950	17950	0
321	20231122	143600	3319740	17950	17950	17950	17950	0
322	20231122	143500	3319740	17950	17950	17950	17950	0
323	20231122	143400	3319740	17950	17950	17950	17950	0
324	20231122	143300	3319740	17950	17950	17950	17950	0
325	20231122	143200	3319740	17950	17950	17950	17950	0
326	20231122	143100	3319740	17950	17950	17950	17950	0
327	20231122	143000	3319740	17950	17950	17950	17950	0
328	20231122	142900	3319740	17950	17950	17950	17950	0
329	20231122	142800	3319740	17950	17950	17950	17950	0
330	20231122	142700	3319740	17950	17950	17950	17950	0
331	20231122	142600	3319740	17950	17950	17950	17950	0
332	20231122	142500	3319740	17950	17950	17950	17950	0
333	20231122	142400	3319740	17950	17950	17950	17950	0
334	20231122	142300	3319740	17950	17950	17950	17950	0
335	20231122	142200	3319740	17950	17950	17950	17950	0
336	20231122	142100	3319740	17950	17950	17950	17950	0
337	20231122	142000	3319740	17950	17950	17950	17950	0
338	20231122	141900	3319740	17950	17950	17950	17950	0
339	20231122	141800	3319740	17950	17950	17950	17950	0
340	20231122	141700	3319740	17950	17950	17950	17950	0
341	20231122	141600	3319740	17950	17950	17950	17950	0
342	20231122	141500	3319740	17950	17950	17950	17950	0
343	20231122	141400	3319740	17950	17950	17950	17950	0
344	20231122	141300	3319740	17950	17950	17950	17950	0
345	20231122	141200	3319740	17950	17950	17950	17950	0
346	20231122	141100	3319740	17950	17950	17950	17950	0
347	20231122	141000	3319740	17950	17950	17950	17950	0
348	20231122	140900	3319740	17950	17950	17950	17950	0
349	20231122	140800	3319740	17950	17950	17950	17950	0
350	20231122	140700	3319740	17950	17950	17950	17950	0
351	20231122	140600	3319740	17950	17950	17950	17950	0
352	20231122	140500	3319740	17950	17950	17950	17950	0
353	20231122	140400	3319740	17950	17950	17950	17950	0
354	20231122	140300	3319740	17950	17950	17950	17950	0
355	20231122	140200	3319740	17950	17950	17950	17950	0
356	20231122	140100	3319740	17950	17950	17950	17950	0
357	20231122	140000	3319740	17950	17950	17950	17950	0
358	20231122	135900	3319740	17950	17950	17950	17950	0
359	20231122	135800	3319740	17950	17950	17950	17950	0
360	20231122	135700	3319740	17950	17950	17950	17950	0
361	20231122	135600	3319740	17950	17950	17950	17950	0
362	20231122	135500	3319740	17950	17950	17950	17950	0
363	20231122	135400	3319740	17950	17950	17950	17950	0
364	20231122	135300	3319740	17950	17950	17950	17950	0
365	20231122	135200	3319740	17950	17950	17950	17950	0
366	20231122	135100	3319740	17950	17950	17950	17950	0
367	20231122	135000	3319740	17950	17950	17950	17950	0
368	20231122	134900	3319740	17950	17950	17950	17950	0
369	20231122	134800	3319740	17950	17950	17950	17950	0
370	20231122	134700	3319740	17950	17950	17950	17950	0
371	20231122	134600	3319740	17950	17950	17950	17950	0
372	20231122	134500	3319740	17950	17950	17950	17950	0
373	20231122	134400	3319740	17950	17950	17950	17950	0
374	20231122	134300	3319740	17950	17950	17950	17950	0
375	20231122	134200	3319740	17950	17950	17950	17950	0
376	20231122	134100	3319740	17950	17950	17950	17950	0
377	20231122	134000	3319740	17950	17950	17950	17950	0
378	20231122	133900	3319740	17950	17950	17950	17950	0
379	20231122	133800	3319740	17950	17950	17950	17950	0
380	20231122	133700	3319740	17950	17950	17950	17950	0
381	20231122	133600	3319740	17950	17950	17950	17950	0
382	20231122	133500	3319740	17950	17950	17950	17950	0
383	20231122	133400	3319740	17950	17950	17950	17950	0
384	20231122	133300	3319740	17950	17950	17950	17950	0
385	20231122	133200	3319740	17950	17950	17950	17950	0
386	20231122	133100	3319740	17950	17950	17950	17950	0
387	20231122	133000	3319740	17950	17950	17950	17950	0
388	20231122	132900	3319740	17950	17950	17950	17950	0
389	20231122	132800	3319740	17950	17950	17950	17950	0
390	20231122	132700	3319740	17950	17950	17950	17950	0
391	20231122	132600	3319740	17950	17950	17950	17950	0
392	20231122	132500	3319740	17950	17950	17950	17950	0
393	20231122	132400	3319740	17950	17950	17950	17950	0
394	20231122	132300	3319740	17950	17950	17950	17950	0
395	20231122	132200	3319740	17950	17950	17950	17950	0
396	20231122	132100	3319740	17950	17950	17950	17950	0
397	20231122	132000	3319740	17950	17950	17950	17950	0
398	20231122	131900	3319740	17950	17950	17950	17950	0
399	20231122	131800	3319740	17950	17950	17950	17950	0
400	20231122	131700	3319740	17950	17950	17950	17950	0
401	20231122	131600	3319740	17950	17950	17950	17950	0
402	20231122	131500	3319740	17950	17950	17950	17950	0
403	20231122	131400	3319740	17950	17950	17950	17950	0
404	20231122	131300	3319740	17950	17950	17950	17950	0
405	20231122	131200	3319740	17950	17950	17950	17950	0
406	20231122	131100	3319740	17950	17950	17950	17950	0
407	20231122	131000	3319740	17950	17950	17950	17950	0
408	20231122	130900	3319740	17950	17950	17950	17950	0
409	20231122	130800	3319740	17950	17950	17950	17950	0
410	20231122	130700	3319740	17950	17950	17950	17950	0
411	20231122	130600	3319740	17950	17950	17950	17950	0
412	20231122	130500	3319740	17950	17950	17950	17950	0
413	20231122	130400	3319740	17950	17950	17950	17950	0
414	20231122	130300	3319740	17950	17950	17950	17950	0
415	20231122	130200	3319740	17950	17950	17950	17950	0
416	20231122	130100	3319740	17950	17950	17950	17950	0
417	20231122	130000	3319740	17950	17950	17950	17950	0
418	20231122	125900	3319740	17950	17950	17950	17950	0
419	20231122	125800	3319740	17950	17950	17950	17950	0
420	20231122	125700	3319740	17950	17950	17950	17950	0
421	20231122	125600	3319740	17950	17950	17950	17950	0
422	20231122	125500	3319740	17950	17950	17950	17950	0
423	20231122	125400	3319740	17950	17950	17950	17950	0
424	20231122	125300	3319740	17950	17950	17950	17950	0
425	20231122	125200	3319740	17950	17950	17950	17950	0
426	20231122	125100	3319740	17950	17950	17950	17950	0
427	20231122	125000	3319740	17950	17950	17950	17950	0
428	20231122	124900	3319740	17950	17950	17950	17950	0
429	20231122	124800	3319740	17950	17950	17950	17950	0
430	20231122	124700	3319740	17950	17950	17950	17950	0
431	20231122	124600	3319740	17950	17950	17950	17950	0
432	20231122	124500	3319740	17950	17950	17950	17950	0
433	20231122	124400	3319740	17950	17950	17950	17950	0
434	20231122	124300	3319740	17950	17950	17950	17950	0
435	20231122	124200	3319740	17950	17950	17950	17950	0
436	20231122	124100	3319740	17950	17950	17950	17950	0
437	20231122	124000	3319740	17950	17950	17950	17950	1
438	20231122	123900	3301790	17800	17800	17800	17800	0
439	20231122	123800	3301790	17800	17800	17800	17800	0
440	20231122	123700	3301790	17800	17800	17800	17800	0
441	20231122	123600	3301790	17800	17800	17800	17800	0
442	20231122	123500	3301790	17800	17800	17800	17800	0
443	20231122	123400	3301790	17800	17800	17800	17800	0
444	20231122	123300	3301790	17800	17800	17800	17800	0
445	20231122	123200	3301790	17800	17800	17800	17800	0
446	20231122	123100	3301790	17800	17800	17800	17800	0
447	20231122	123000	3301790	17800	17800	17800	17800	0
448	20231122	122900	3301790	17800	17800	17800	17800	0
449	20231122	122800	3301790	17800	17800	17800	17800	0
450	20231122	122700	3301790	17800	17800	17800	17800	2
451	20231122	122600	3266190	17800	17800	17800	17800	3
452	20231122	122500	3212790	17800	17940	17940	17800	8
453	20231122	122400	3069750	17950	17950	17950	17950	0
454	20231122	122300	3069750	17950	17950	17950	17950	0
455	20231122	122200	3069750	17950	17950	17950	17950	0
456	20231122	122100	3069750	17950	17950	17950	17950	0
457	20231122	122000	3069750	17950	17950	17950	17950	0
458	20231122	121900	3069750	17950	17950	17950	17950	0
459	20231122	121800	3069750	17950	17950	17950	17950	0
460	20231122	121700	3069750	17950	17950	17950	17950	0
461	20231122	121600	3069750	17950	17950	17950	17950	0
462	20231122	121500	3069750	17950	17950	17950	17950	0
463	20231122	121400	3069750	17950	17950	17950	17950	0
464	20231122	121300	3069750	17950	17950	17950	17950	0
465	20231122	121200	3069750	17950	17950	17950	17950	0
466	20231122	121100	3069750	17950	17950	17950	17950	0
467	20231122	121000	3069750	17950	17950	17950	17950	0
468	20231122	120900	3069750	17950	17950	17950	17950	0
469	20231122	120800	3069750	17950	17950	17950	17950	0
470	20231122	120700	3069750	17950	17950	17950	17950	0
471	20231122	120600	3069750	17950	17950	17950	17950	0
472	20231122	120500	3069750	17950	17950	17950	17950	0
473	20231122	120400	3069750	17950	17950	17950	17950	0
474	20231122	120300	3069750	17950	17950	17950	17950	0
475	20231122	120200	3069750	17950	17950	17950	17950	0
476	20231122	120100	3069750	17950	17950	17950	17950	0
477	20231122	120000	3069750	17950	17950	17950	17950	0
478	20231122	115900	3069750	17950	17950	17950	17950	0
479	20231122	115800	3069750	17950	17950	17950	17950	0
480	20231122	115700	3069750	17950	17950	17950	17950	0
481	20231122	115600	3069750	17950	17950	17950	17950	0
482	20231122	115500	3069750	17950	17950	17950	17950	0
483	20231122	115400	3069750	17950	17950	17950	17950	0
484	20231122	115300	3069750	17950	17950	17950	17950	0
485	20231122	115200	3069750	17950	17950	17950	17950	0
486	20231122	115100	3069750	17950	17950	17950	17950	0
487	20231122	115000	3069750	17950	17950	17950	17950	0
488	20231122	114900	3069750	17950	17950	17950	17950	0
489	20231122	114800	3069750	17950	17950	17950	17950	0
490	20231122	114700	3069750	17950	17950	17950	17950	0
491	20231122	114600	3069750	17950	17950	17950	17950	0
492	20231122	114500	3069750	17950	17950	17950	17950	0
493	20231122	114400	3069750	17950	17950	17950	17950	0
494	20231122	114300	3069750	17950	17950	17950	17950	0
495	20231122	114200	3069750	17950	17950	17950	17950	0
496	20231122	114100	3069750	17950	17950	17950	17950	0
497	20231122	114000	3069750	17950	17950	17950	17950	0
498	20231122	113900	3069750	17950	17950	17950	17950	0
499	20231122	113800	3069750	17950	17950	17950	17950	0
500	20231122	113700	3069750	17950	17950	17950	17950	0
501	20231122	113600	3069750	17950	17950	17950	17950	0
502	20231122	113500	3069750	17950	17950	17950	17950	0
503	20231122	113400	3069750	17950	17950	17950	17950	0
504	20231122	113300	3069750	17950	17950	17950	17950	0
505	20231122	113200	3069750	17950	17950	17950	17950	0
506	20231122	113100	3069750	17950	17950	17950	17950	0
507	20231122	113000	3069750	17950	17950	17950	17950	0
508	20231122	112900	3069750	17950	17950	17950	17950	0
509	20231122	112800	3069750	17950	17950	17950	17950	0
510	20231122	112700	3069750	17950	17950	17950	17950	0
511	20231122	112600	3069750	17950	17950	17950	17950	0
512	20231122	112500	3069750	17950	17950	17950	17950	0
513	20231122	112400	3069750	17950	17950	17950	17950	0
514	20231122	112300	3069750	17950	17950	17950	17950	0
515	20231122	112200	3069750	17950	17950	17950	17950	0
516	20231122	112100	3069750	17950	17950	17950	17950	0
517	20231122	112000	3069750	17950	17950	17950	17950	0
518	20231122	111900	3069750	17950	17950	17950	17950	0
519	20231122	111800	3069750	17950	17950	17950	17950	0
520	20231122	111700	3069750	17950	17950	17950	17950	0
521	20231122	111600	3069750	17950	17950	17950	17950	0
522	20231122	111500	3069750	17950	17950	17950	17950	0
523	20231122	111400	3069750	17950	17950	17950	17950	0
524	20231122	111300	3069750	17950	17950	17950	17950	0
525	20231122	111200	3069750	17950	17950	17950	17950	0
526	20231122	111100	3069750	17950	17950	17950	17950	0
527	20231122	111000	3069750	17950	17950	17950	17950	0
528	20231122	110900	3069750	17950	17950	17950	17950	0
529	20231122	110800	3069750	17950	17950	17950	17950	0
530	20231122	110700	3069750	17950	17950	17950	17950	0
531	20231122	110600	3069750	17950	17950	17950	17950	0
532	20231122	110500	3069750	17950	17950	17950	17950	0
533	20231122	110400	3069750	17950	17950	17950	17950	0
534	20231122	110300	3069750	17950	17950	17950	17950	0
535	20231122	110200	3069750	17950	17950	17950	17950	0
536	20231122	110100	3069750	17950	17950	17950	17950	0
537	20231122	110000	3069750	17950	17950	17950	17950	0
538	20231122	105900	3069750	17950	17950	17950	17950	0
539	20231122	105800	3069750	17950	17950	17950	17950	0
540	20231122	105700	3069750	17950	17950	17950	17950	0
541	20231122	105600	3069750	17950	17950	17950	17950	0
542	20231122	105500	3069750	17950	17950	17950	17950	0
543	20231122	105400	3069750	17950	17950	17950	17950	0
544	20231122	105300	3069750	17950	17950	17950	17950	0
545	20231122	105200	3069750	17950	17950	17950	17950	0
546	20231122	105100	3069750	17950	17950	17950	17950	0
547	20231122	105000	3069750	17950	17950	17950	17950	0
548	20231122	104900	3069750	17950	17950	17950	17950	0
549	20231122	104800	3069750	17950	17950	17950	17950	0
550	20231122	104700	3069750	17950	17950	17950	17950	0
551	20231122	104600	3069750	17950	17950	17950	17950	4
552	20231122	104500	2997950	17950	17950	17950	17950	0
553	20231122	104400	2997950	17950	17950	17950	17950	0
554	20231122	104300	2997950	17950	17950	17950	17950	0
555	20231122	104200	2997950	17950	17950	17950	17950	0
556	20231122	104100	2997950	17950	17950	17950	17950	0
557	20231122	104000	2997950	17950	17950	17950	17950	0
558	20231122	103900	2997950	17950	17950	17950	17950	0
559	20231122	103800	2997950	17950	17950	17950	17950	0
560	20231122	103700	2997950	17950	17950	17950	17950	0
561	20231122	103600	2997950	17950	17950	17950	17950	0
562	20231122	103500	2997950	17950	17950	17950	17950	0
563	20231122	103400	2997950	17950	17950	17950	17950	0
564	20231122	103300	2997950	17950	17950	17950	17950	0
565	20231122	103200	2997950	17950	17950	17950	17950	0
566	20231122	103100	2997950	17950	17950	17950	17950	0
567	20231122	103000	2997950	17950	17950	17950	17950	0
568	20231122	102900	2997950	17950	17950	17950	17950	25
569	20231122	102800	2549200	17950	17950	17950	17950	0
570	20231122	102700	2549200	17950	17950	17950	17950	0
571	20231122	102600	2549200	17950	17950	17950	17950	0
572	20231122	102500	2549200	17950	17950	17950	17950	0
573	20231122	102400	2549200	17950	17950	17950	17950	0
574	20231122	102300	2549200	17950	17950	17950	17950	0
575	20231122	102200	2549200	17950	17950	17950	17950	0
576	20231122	102100	2549200	17950	17950	17950	17950	0
577	20231122	102000	2549200	17950	17950	17950	17950	1
578	20231122	101900	2531250	17950	17950	17950	17950	0
579	20231122	101800	2531250	17950	17950	17950	17950	0
580	20231122	101700	2531250	17950	17950	17950	17950	0
581	20231122	101600	2531250	17950	17950	17950	17950	0
582	20231122	101500	2531250	17950	17950	17950	17950	0
583	20231122	101400	2531250	17950	17950	17950	17950	0
584	20231122	101300	2531250	17950	17950	17950	17950	0
585	20231122	101200	2531250	17950	17950	17950	17950	14
586	20231122	101100	2279950	17950	17950	17950	17950	0
587	20231122	101000	2279950	17950	17950	17950	17950	0
588	20231122	100900	2279950	17950	17950	17950	17950	15
589	20231122	100800	2010700	17950	17950	17950	17950	0
590	20231122	100700	2010700	17950	17950	17950	17950	0
591	20231122	100600	2010700	17950	17950	17950	17950	0
592	20231122	100500	2010700	17950	17950	17950	17950	0
593	20231122	100400	2010700	17950	17950	17950	17950	0
594	20231122	100300	2010700	17950	17950	17950	17950	0
595	20231122	100200	2010700	17950	17950	17950	17950	0
596	20231122	100100	2010700	17950	17950	17950	17950	0
597	20231122	100000	2010700	17950	17950	17950	17950	0
598	20231122	095900	2010700	17950	17950	17950	17950	0
599	20231122	095800	2010700	17950	17950	17950	17950	0
600	20231122	095700	2010700	17950	17950	17950	17950	0
601	20231122	095600	2010700	17950	17950	17950	17950	0
602	20231122	095500	2010700	17950	17950	17950	17950	0
603	20231122	095400	2010700	17950	17950	17950	17950	0
604	20231122	095300	2010700	17950	17950	17950	17950	0
605	20231122	095200	2010700	17950	17950	17950	17950	1
606	20231122	095100	1992750	17950	17950	17950	17950	0
607	20231122	095000	1992750	17950	17950	17950	17950	0
608	20231122	094900	1992750	17950	17950	17950	17950	0
609	20231122	094800	1992750	17950	17950	17950	17950	0
610	20231122	094700	1992750	17950	17950	17950	17950	0
611	20231122	094600	1992750	17950	17950	17950	17950	0
612	20231122	094500	1992750	17950	17950	17950	17950	0
613	20231122	094400	1992750	17950	17950	17950	17950	0
614	20231122	094300	1992750	17950	17950	17950	17950	0
615	20231122	094200	1992750	17950	17950	17950	17950	0
616	20231122	094100	1992750	17950	17950	17950	17950	1
617	20231122	094000	1974800	17950	17950	17950	17950	0
618	20231122	093900	1974800	17950	17950	17950	17950	0
619	20231122	093800	1974800	17950	17950	17950	17950	0
620	20231122	093700	1974800	17950	17950	17950	17950	0
621	20231122	093600	1974800	17950	17950	17950	17950	0
622	20231122	093500	1974800	17950	17950	17950	17950	0
623	20231122	093400	1974800	17950	17950	17950	17950	0
624	20231122	093300	1974800	17950	17950	17950	17950	0
625	20231122	093200	1974800	17950	17950	17950	17950	0
626	20231122	093100	1974800	17950	17950	17950	17950	1
627	20231122	093000	1956850	17950	17950	17950	17950	0
628	20231122	092900	1956850	17950	17950	17950	17950	101
629	20231122	092800	143900	17960	17960	17960	17960	0
630	20231122	092700	143900	17960	17960	17960	17960	0
631	20231122	092600	143900	17960	17960	17960	17960	0
632	20231122	092500	143900	17960	17960	17960	17960	0
633	20231122	092400	143900	17960	17960	17960	17960	1
634	20231122	092300	125940	17970	17970	17970	17970	0
635	20231122	092200	125940	17970	17970	17970	17970	0
636	20231122	092100	125940	17970	17970	17970	17970	0
637	20231122	092000	125940	17970	17970	17970	17970	1
638	20231122	091900	107970	17980	17980	17980	17980	0
639	20231122	091800	107970	17980	17980	17980	17980	1
640	20231122	091700	89990	17990	17990	17990	17990	0
641	20231122	091600	89990	17990	17990	17990	17990	1
642	20231122	091500	72000	18000	18000	18000	18000	0
643	20231122	091400	72000	18000	18000	18000	18000	2
644	20231122	091300	36000	18000	18000	18000	18000	0
645	20231122	091200	36000	18000	18000	18000	18000	0
646	20231122	091100	36000	18000	18000	18000	18000	0
647	20231122	091000	36000	18000	18000	18000	18000	0
648	20231122	090900	36000	18000	18000	18000	18000	0
649	20231122	090800	36000	18000	18000	18000	18000	0
650	20231122	090700	36000	18000	18000	18000	18000	0
651	20231122	090600	36000	18000	18000	18000	18000	0
652	20231122	090500	36000	18000	18000	18000	18000	0
653	20231122	090400	36000	18000	18000	18000	18000	1
654	20231122	090300	18000	18000	18000	18000	18000	0
655	20231122	090200	18000	18000	18000	18000	18000	0
656	20231122	090100	18000	18000	18000	18000	18000	0
657	20231122	090000	18000	18000	18000	18000	18000	1