KissMeData/439250/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	210200	40041480	9720	9720	9720	9720	5
3	20231120	210100	40041480	9720	9720	9720	9720	0
4	20231120	210000	40041480	9720	9720	9720	9720	0
5	20231120	205900	40041480	9720	9720	9720	9720	0
6	20231120	205800	40041480	9720	9720	9720	9720	0
7	20231120	205700	40041480	9720	9720	9720	9720	0
8	20231120	205600	40041480	9720	9720	9720	9720	0
9	20231120	205500	40041480	9720	9720	9720	9720	0
10	20231120	205400	40041480	9720	9720	9720	9720	0
11	20231120	205300	40041480	9720	9720	9720	9720	0
12	20231120	205200	40041480	9720	9720	9720	9720	0
13	20231120	205100	40041480	9720	9720	9720	9720	0
14	20231120	205000	40041480	9720	9720	9720	9720	0
15	20231120	204900	40041480	9720	9720	9720	9720	0
16	20231120	204800	40041480	9720	9720	9720	9720	0
17	20231120	204700	40041480	9720	9720	9720	9720	0
18	20231120	204600	40041480	9720	9720	9720	9720	0
19	20231120	204500	40041480	9720	9720	9720	9720	0
20	20231120	204400	40041480	9720	9720	9720	9720	0
21	20231120	204300	40041480	9720	9720	9720	9720	0
22	20231120	204200	40041480	9720	9720	9720	9720	0
23	20231120	204100	40041480	9720	9720	9720	9720	0
24	20231120	204000	40041480	9720	9720	9720	9720	0
25	20231120	203900	40041480	9720	9720	9720	9720	0
26	20231120	203800	40041480	9720	9720	9720	9720	0
27	20231120	203700	40041480	9720	9720	9720	9720	0
28	20231120	203600	40041480	9720	9720	9720	9720	0
29	20231120	203500	40041480	9720	9720	9720	9720	0
30	20231120	203400	40041480	9720	9720	9720	9720	0
31	20231120	203300	40041480	9720	9720	9720	9720	0
32	20231120	203200	40041480	9720	9720	9720	9720	5
33	20231120	203100	40041480	9720	9720	9720	9720	0
34	20231120	203000	40041480	9720	9720	9720	9720	0
35	20231120	202900	40041480	9720	9720	9720	9720	0
36	20231120	202800	40041480	9720	9720	9720	9720	0
37	20231120	202700	40041480	9720	9720	9720	9720	0
38	20231120	202600	40041480	9720	9720	9720	9720	0
39	20231120	202500	40041480	9720	9720	9720	9720	0
40	20231120	202400	40041480	9720	9720	9720	9720	0
41	20231120	202300	40041480	9720	9720	9720	9720	0
42	20231120	202200	40041480	9720	9720	9720	9720	0
43	20231120	202100	40041480	9720	9720	9720	9720	0
44	20231120	202000	40041480	9720	9720	9720	9720	0
45	20231120	201900	40041480	9720	9720	9720	9720	0
46	20231120	201800	40041480	9720	9720	9720	9720	0
47	20231120	201700	40041480	9720	9720	9720	9720	0
48	20231120	201600	40041480	9720	9720	9720	9720	0
49	20231120	201500	40041480	9720	9720	9720	9720	0
50	20231120	201400	40041480	9720	9720	9720	9720	0
51	20231120	201300	40041480	9720	9720	9720	9720	0
52	20231120	201200	40041480	9720	9720	9720	9720	0
53	20231120	201100	40041480	9720	9720	9720	9720	0
54	20231120	201000	40041480	9720	9720	9720	9720	0
55	20231120	200900	40041480	9720	9720	9720	9720	0
56	20231120	200800	40041480	9720	9720	9720	9720	0
57	20231120	200700	40041480	9720	9720	9720	9720	0
58	20231120	200600	40041480	9720	9720	9720	9720	0
59	20231120	200500	40041480	9720	9720	9720	9720	0
60	20231120	200400	40041480	9720	9720	9720	9720	0
61	20231120	200300	40041480	9720	9720	9720	9720	0
62	20231120	200200	40041480	9720	9720	9720	9720	5
63	20231120	200100	40041480	9720	9720	9720	9720	0
64	20231120	200000	40041480	9720	9720	9720	9720	0
65	20231120	195900	40041480	9720	9720	9720	9720	0
66	20231120	195800	40041480	9720	9720	9720	9720	0
67	20231120	195700	40041480	9720	9720	9720	9720	0
68	20231120	195600	40041480	9720	9720	9720	9720	0
69	20231120	195500	40041480	9720	9720	9720	9720	0
70	20231120	195400	40041480	9720	9720	9720	9720	0
71	20231120	195300	40041480	9720	9720	9720	9720	0
72	20231120	195200	40041480	9720	9720	9720	9720	0
73	20231120	195100	40041480	9720	9720	9720	9720	0
74	20231120	195000	40041480	9720	9720	9720	9720	0
75	20231120	194900	40041480	9720	9720	9720	9720	0
76	20231120	194800	40041480	9720	9720	9720	9720	0
77	20231120	194700	40041480	9720	9720	9720	9720	0
78	20231120	194600	40041480	9720	9720	9720	9720	0
79	20231120	194500	40041480	9720	9720	9720	9720	0
80	20231120	194400	40041480	9720	9720	9720	9720	0
81	20231120	194300	40041480	9720	9720	9720	9720	0
82	20231120	194200	40041480	9720	9720	9720	9720	0
83	20231120	194100	40041480	9720	9720	9720	9720	0
84	20231120	194000	40041480	9720	9720	9720	9720	0
85	20231120	193900	40041480	9720	9720	9720	9720	0
86	20231120	193800	40041480	9720	9720	9720	9720	0
87	20231120	193700	40041480	9720	9720	9720	9720	0
88	20231120	193600	40041480	9720	9720	9720	9720	0
89	20231120	193500	40041480	9720	9720	9720	9720	0
90	20231120	193400	40041480	9720	9720	9720	9720	0
91	20231120	193300	40041480	9720	9720	9720	9720	0
92	20231120	193200	40041480	9720	9720	9720	9720	5
93	20231120	193100	40041480	9720	9720	9720	9720	0
94	20231120	193000	40041480	9720	9720	9720	9720	0
95	20231120	192900	40041480	9720	9720	9720	9720	0
96	20231120	192800	40041480	9720	9720	9720	9720	0
97	20231120	192700	40041480	9720	9720	9720	9720	0
98	20231120	192600	40041480	9720	9720	9720	9720	0
99	20231120	192500	40041480	9720	9720	9720	9720	0
100	20231120	192400	40041480	9720	9720	9720	9720	0
101	20231120	192300	40041480	9720	9720	9720	9720	0
102	20231120	192200	40041480	9720	9720	9720	9720	0
103	20231120	192100	40041480	9720	9720	9720	9720	0
104	20231120	192000	40041480	9720	9720	9720	9720	0
105	20231120	191900	40041480	9720	9720	9720	9720	0
106	20231120	191800	40041480	9720	9720	9720	9720	0
107	20231120	191700	40041480	9720	9720	9720	9720	0
108	20231120	191600	40041480	9720	9720	9720	9720	0
109	20231120	191500	40041480	9720	9720	9720	9720	0
110	20231120	191400	40041480	9720	9720	9720	9720	0
111	20231120	191300	40041480	9720	9720	9720	9720	0
112	20231120	191200	40041480	9720	9720	9720	9720	0
113	20231120	191100	40041480	9720	9720	9720	9720	0
114	20231120	191000	40041480	9720	9720	9720	9720	0
115	20231120	190900	40041480	9720	9720	9720	9720	0
116	20231120	190800	40041480	9720	9720	9720	9720	0
117	20231120	190700	40041480	9720	9720	9720	9720	0
118	20231120	190600	40041480	9720	9720	9720	9720	0
119	20231120	190500	40041480	9720	9720	9720	9720	0
120	20231120	190400	40041480	9720	9720	9720	9720	0
121	20231120	190300	40041480	9720	9720	9720	9720	0
122	20231120	190200	40041480	9720	9720	9720	9720	5
123	20231120	190100	40041480	9720	9720	9720	9720	0
124	20231120	190000	40041480	9720	9720	9720	9720	0
125	20231120	185900	40041480	9720	9720	9720	9720	0
126	20231120	185800	40041480	9720	9720	9720	9720	0
127	20231120	185700	40041480	9720	9720	9720	9720	0
128	20231120	185600	40041480	9720	9720	9720	9720	0
129	20231120	185500	40041480	9720	9720	9720	9720	0
130	20231120	185400	40041480	9720	9720	9720	9720	0
131	20231120	185300	40041480	9720	9720	9720	9720	0
132	20231120	185200	40041480	9720	9720	9720	9720	0
133	20231120	185100	40041480	9720	9720	9720	9720	0
134	20231120	185000	40041480	9720	9720	9720	9720	0
135	20231120	184900	40041480	9720	9720	9720	9720	0
136	20231120	184800	40041480	9720	9720	9720	9720	0
137	20231120	184700	40041480	9720	9720	9720	9720	0
138	20231120	184600	40041480	9720	9720	9720	9720	0
139	20231120	184500	40041480	9720	9720	9720	9720	0
140	20231120	184400	40041480	9720	9720	9720	9720	0
141	20231120	184300	40041480	9720	9720	9720	9720	0
142	20231120	184200	40041480	9720	9720	9720	9720	0
143	20231120	184100	40041480	9720	9720	9720	9720	0
144	20231120	184000	40041480	9720	9720	9720	9720	0
145	20231120	183900	40041480	9720	9720	9720	9720	0
146	20231120	183800	40041480	9720	9720	9720	9720	0
147	20231120	183700	40041480	9720	9720	9720	9720	0
148	20231120	183600	40041480	9720	9720	9720	9720	0
149	20231120	183500	40041480	9720	9720	9720	9720	0
150	20231120	183400	40041480	9720	9720	9720	9720	0
151	20231120	183300	40041480	9720	9720	9720	9720	0
152	20231120	183200	40041480	9720	9720	9720	9720	5
153	20231120	183100	40041480	9720	9720	9720	9720	0
154	20231120	183000	40041480	9720	9720	9720	9720	0
155	20231120	182900	40041480	9720	9720	9720	9720	0
156	20231120	182800	40041480	9720	9720	9720	9720	0
157	20231120	182700	40041480	9720	9720	9720	9720	0
158	20231120	182600	40041480	9720	9720	9720	9720	0
159	20231120	182500	40041480	9720	9720	9720	9720	0
160	20231120	182400	40041480	9720	9720	9720	9720	0
161	20231120	182300	40041480	9720	9720	9720	9720	0
162	20231120	182200	40041480	9720	9720	9720	9720	0
163	20231120	182100	40041480	9720	9720	9720	9720	0
164	20231120	182000	40041480	9720	9720	9720	9720	0
165	20231120	181900	40041480	9720	9720	9720	9720	0
166	20231120	181800	40041480	9720	9720	9720	9720	0
167	20231120	181700	40041480	9720	9720	9720	9720	0
168	20231120	181600	40041480	9720	9720	9720	9720	0
169	20231120	181500	40041480	9720	9720	9720	9720	0
170	20231120	181400	40041480	9720	9720	9720	9720	0
171	20231120	181300	40041480	9720	9720	9720	9720	0
172	20231120	181200	40041480	9720	9720	9720	9720	0
173	20231120	181100	40041480	9720	9720	9720	9720	0
174	20231120	181000	40041480	9720	9720	9720	9720	0
175	20231120	180900	40041480	9720	9720	9720	9720	0
176	20231120	180800	40041480	9720	9720	9720	9720	0
177	20231120	180700	40041480	9720	9720	9720	9720	0
178	20231120	180600	40041480	9720	9720	9720	9720	0
179	20231120	180500	40041480	9720	9720	9720	9720	0
180	20231120	180400	40041480	9720	9720	9720	9720	0
181	20231120	180300	40041480	9720	9720	9720	9720	0
182	20231120	180200	40041480	9720	9720	9720	9720	5
183	20231120	180100	40041480	9720	9720	9720	9720	0
184	20231120	180000	40041480	9720	9720	9720	9720	0
185	20231120	175900	40041480	9720	9720	9720	9720	0
186	20231120	175800	40041480	9720	9720	9720	9720	0
187	20231120	175700	40041480	9720	9720	9720	9720	0
188	20231120	175600	40041480	9720	9720	9720	9720	0
189	20231120	175500	40041480	9720	9720	9720	9720	0
190	20231120	175400	40041480	9720	9720	9720	9720	0
191	20231120	175300	40041480	9720	9720	9720	9720	0
192	20231120	175200	40041480	9720	9720	9720	9720	0
193	20231120	175100	40041480	9720	9720	9720	9720	0
194	20231120	175000	40041480	9720	9720	9720	9720	0
195	20231120	174900	40041480	9720	9720	9720	9720	0
196	20231120	174800	40041480	9720	9720	9720	9720	0
197	20231120	174700	40041480	9720	9720	9720	9720	0
198	20231120	174600	40041480	9720	9720	9720	9720	0
199	20231120	174500	40041480	9720	9720	9720	9720	0
200	20231120	174400	40041480	9720	9720	9720	9720	0
201	20231120	174300	40041480	9720	9720	9720	9720	0
202	20231120	174200	40041480	9720	9720	9720	9720	0
203	20231120	174100	40041480	9720	9720	9720	9720	0
204	20231120	174000	40041480	9720	9720	9720	9720	0
205	20231120	173900	40041480	9720	9720	9720	9720	0
206	20231120	173800	40041480	9720	9720	9720	9720	0
207	20231120	173700	40041480	9720	9720	9720	9720	0
208	20231120	173600	40041480	9720	9720	9720	9720	0
209	20231120	173500	40041480	9720	9720	9720	9720	0
210	20231120	173400	40041480	9720	9720	9720	9720	0
211	20231120	173300	40041480	9720	9720	9720	9720	0
212	20231120	173200	40041480	9720	9720	9720	9720	5
213	20231120	173100	40041480	9720	9720	9720	9720	0
214	20231120	173000	40041480	9720	9720	9720	9720	0
215	20231120	172900	40041480	9720	9720	9720	9720	0
216	20231120	172800	40041480	9720	9720	9720	9720	0
217	20231120	172700	40041480	9720	9720	9720	9720	0
218	20231120	172600	40041480	9720	9720	9720	9720	0
219	20231120	172500	40041480	9720	9720	9720	9720	0
220	20231120	172400	40041480	9720	9720	9720	9720	0
221	20231120	172300	40041480	9720	9720	9720	9720	0
222	20231120	172200	40041480	9720	9720	9720	9720	0
223	20231120	172100	40041480	9720	9720	9720	9720	0
224	20231120	172000	40041480	9720	9720	9720	9720	0
225	20231120	171900	40041480	9720	9720	9720	9720	0
226	20231120	171800	40041480	9720	9720	9720	9720	0
227	20231120	171700	40041480	9720	9720	9720	9720	0
228	20231120	171600	40041480	9720	9720	9720	9720	0
229	20231120	171500	40041480	9720	9720	9720	9720	0
230	20231120	171400	40041480	9720	9720	9720	9720	0
231	20231120	171300	40041480	9720	9720	9720	9720	0
232	20231120	171200	40041480	9720	9720	9720	9720	0
233	20231120	171100	40041480	9720	9720	9720	9720	0
234	20231120	171000	40041480	9720	9720	9720	9720	0
235	20231120	170900	40041480	9720	9720	9720	9720	0
236	20231120	170800	40041480	9720	9720	9720	9720	0
237	20231120	170700	40041480	9720	9720	9720	9720	0
238	20231120	170600	40041480	9720	9720	9720	9720	0
239	20231120	170500	40041480	9720	9720	9720	9720	0
240	20231120	170400	40041480	9720	9720	9720	9720	0
241	20231120	170300	40041480	9720	9720	9720	9720	0
242	20231120	170200	40041480	9720	9720	9720	9720	5
243	20231120	170100	40041480	9720	9720	9720	9720	0
244	20231120	170000	40041480	9720	9720	9720	9720	0
245	20231120	165900	40041480	9720	9720	9720	9720	0
246	20231120	165800	40041480	9720	9720	9720	9720	0
247	20231120	165700	40041480	9720	9720	9720	9720	0
248	20231120	165600	40041480	9720	9720	9720	9720	0
249	20231120	165500	40041480	9720	9720	9720	9720	0
250	20231120	165400	40041480	9720	9720	9720	9720	0
251	20231120	165300	40041480	9720	9720	9720	9720	0
252	20231120	165200	40041480	9720	9720	9720	9720	0
253	20231120	165100	40041480	9720	9720	9720	9720	0
254	20231120	165000	40041480	9720	9720	9720	9720	0
255	20231120	164900	40041480	9720	9720	9720	9720	0
256	20231120	164800	40041480	9720	9720	9720	9720	0
257	20231120	164700	40041480	9720	9720	9720	9720	0
258	20231120	164600	40041480	9720	9720	9720	9720	0
259	20231120	164500	40041480	9720	9720	9720	9720	0
260	20231120	164400	40041480	9720	9720	9720	9720	0
261	20231120	164300	40041480	9720	9720	9720	9720	0
262	20231120	164200	40041480	9720	9720	9720	9720	0
263	20231120	164100	40041480	9720	9720	9720	9720	0
264	20231120	164000	40041480	9720	9720	9720	9720	0
265	20231120	163900	40041480	9720	9720	9720	9720	0
266	20231120	163800	40041480	9720	9720	9720	9720	0
267	20231120	163700	40041480	9720	9720	9720	9720	0
268	20231120	163600	40041480	9720	9720	9720	9720	0
269	20231120	163500	40041480	9720	9720	9720	9720	0
270	20231120	163400	40041480	9720	9720	9720	9720	0
271	20231120	163300	40041480	9720	9720	9720	9720	0
272	20231120	163200	40041480	9720	9720	9720	9720	5
273	20231120	163100	40041480	9720	9720	9720	9720	0
274	20231120	163000	40041480	9720	9720	9720	9720	0
275	20231120	162900	40041480	9720	9720	9720	9720	0
276	20231120	162800	40041480	9720	9720	9720	9720	0
277	20231120	162700	40041480	9720	9720	9720	9720	0
278	20231120	162600	40041480	9720	9720	9720	9720	0
279	20231120	162500	40041480	9720	9720	9720	9720	0
280	20231120	162400	40041480	9720	9720	9720	9720	0
281	20231120	162300	40041480	9720	9720	9720	9720	0
282	20231120	162200	40041480	9720	9720	9720	9720	0
283	20231120	162100	40041480	9720	9720	9720	9720	0
284	20231120	162000	40041480	9720	9720	9720	9720	0
285	20231120	161900	40041480	9720	9720	9720	9720	0
286	20231120	161800	40041480	9720	9720	9720	9720	0
287	20231120	161700	40041480	9720	9720	9720	9720	0
288	20231120	161600	40041480	9720	9720	9720	9720	0
289	20231120	161500	40041480	9720	9720	9720	9720	0
290	20231120	161400	40041480	9720	9720	9720	9720	0
291	20231120	161300	40041480	9720	9720	9720	9720	0
292	20231120	161200	40041480	9720	9720	9720	9720	0
293	20231120	161100	40041480	9720	9720	9720	9720	0
294	20231120	161000	40041480	9720	9720	9720	9720	0
295	20231120	160900	40041480	9720	9720	9720	9720	0
296	20231120	160800	40041480	9720	9720	9720	9720	0
297	20231120	160700	40041480	9720	9720	9720	9720	0
298	20231120	160600	40041480	9720	9720	9720	9720	0
299	20231120	160500	40041480	9720	9720	9720	9720	0
300	20231120	160400	40041480	9720	9720	9720	9720	0
301	20231120	160300	40041480	9720	9720	9720	9720	0
302	20231120	160200	40041480	9720	9720	9720	9720	5
303	20231120	160100	40041480	9720	9720	9720	9720	0
304	20231120	160000	40041480	9720	9720	9720	9720	0
305	20231120	155900	40041480	9720	9720	9720	9720	0
306	20231120	155800	40041480	9720	9720	9720	9720	0
307	20231120	155700	40041480	9720	9720	9720	9720	0
308	20231120	155600	40041480	9720	9720	9720	9720	0
309	20231120	155500	40041480	9720	9720	9720	9720	0
310	20231120	155400	40041480	9720	9720	9720	9720	0
311	20231120	155300	40041480	9720	9720	9720	9720	0
312	20231120	155200	40041480	9720	9720	9720	9720	0
313	20231120	155100	40041480	9720	9720	9720	9720	0
314	20231120	155000	40041480	9720	9720	9720	9720	0
315	20231120	154900	40041480	9720	9720	9720	9720	0
316	20231120	154800	40041480	9720	9720	9720	9720	0
317	20231120	154700	40041480	9720	9720	9720	9720	0
318	20231120	154600	40041480	9720	9720	9720	9720	0
319	20231120	154500	40041480	9720	9720	9720	9720	0
320	20231120	154400	40041480	9720	9720	9720	9720	0
321	20231120	154300	40041480	9720	9720	9720	9720	0
322	20231120	154200	40041480	9720	9720	9720	9720	0
323	20231120	154100	40041480	9720	9720	9720	9720	0
324	20231120	154000	40041480	9720	9720	9720	9720	0
325	20231120	153900	40041480	9720	9720	9720	9720	0
326	20231120	153800	40041480	9720	9720	9720	9720	0
327	20231120	153700	40041480	9720	9720	9720	9720	0
328	20231120	153600	40041480	9720	9720	9720	9720	0
329	20231120	153500	40041480	9720	9720	9720	9720	0
330	20231120	153400	40041480	9720	9720	9720	9720	0
331	20231120	153300	40041480	9720	9720	9720	9720	0
332	20231120	153200	40041480	9720	9720	9720	9720	5
333	20231120	153100	40041480	9720	9720	9720	9720	0
334	20231120	153000	40041480	9720	9720	9720	9720	0
335	20231120	152900	40041480	9720	9720	9720	9720	0
336	20231120	152800	40041480	9720	9720	9720	9720	0
337	20231120	152700	40041480	9720	9720	9720	9720	0
338	20231120	152600	40041480	9720	9720	9720	9720	0
339	20231120	152500	40041480	9720	9720	9720	9720	0
340	20231120	152400	40041480	9720	9720	9720	9720	0
341	20231120	152300	40041480	9720	9720	9720	9720	0
342	20231120	152200	40041480	9720	9720	9720	9720	0
343	20231120	152100	40041480	9720	9720	9720	9720	0
344	20231120	152000	40041480	9720	9720	9720	9720	0
345	20231120	151900	40041480	9720	9720	9720	9720	0
346	20231120	151800	40041480	9720	9720	9720	9720	0
347	20231120	151700	40041480	9720	9720	9720	9720	0
348	20231120	151600	40041480	9720	9720	9720	9720	0
349	20231120	151500	40041480	9720	9720	9720	9720	0
350	20231120	151400	40041480	9720	9720	9720	9720	0
351	20231120	151300	40041480	9720	9720	9720	9720	0
352	20231120	151200	40041480	9720	9720	9720	9720	0
353	20231120	151100	40041480	9720	9720	9720	9720	0
354	20231120	151000	40041480	9720	9720	9720	9720	0
355	20231120	150900	40041480	9720	9720	9720	9720	0
356	20231120	150800	40041480	9720	9720	9720	9720	0
357	20231120	150700	40041480	9720	9720	9720	9720	0
358	20231120	150600	40041480	9720	9720	9720	9720	0
359	20231120	150500	40041480	9720	9720	9720	9720	0
360	20231120	150400	40041480	9720	9720	9720	9720	0
361	20231120	150300	40041480	9720	9720	9720	9720	0
362	20231120	150200	40041480	9720	9720	9720	9720	0
363	20231120	150100	40041480	9720	9720	9720	9720	0
364	20231120	150000	40041480	9720	9720	9720	9720	0
365	20231120	145900	40041480	9720	9720	9720	9720	0
366	20231120	145800	40041480	9720	9720	9720	9720	0
367	20231120	145700	40041480	9720	9720	9720	9720	0
368	20231120	145600	40041480	9720	9720	9720	9720	0
369	20231120	145500	40041480	9720	9720	9720	9720	0
370	20231120	145400	40041480	9720	9720	9720	9720	0
371	20231120	145300	40041480	9720	9720	9720	9720	0
372	20231120	145200	40041480	9720	9720	9720	9720	0
373	20231120	145100	40041480	9720	9720	9720	9720	0
374	20231120	145000	40041480	9720	9720	9720	9720	0
375	20231120	144900	40041480	9720	9720	9720	9720	0
376	20231120	144800	40041480	9720	9720	9720	9720	0
377	20231120	144700	40041480	9720	9720	9720	9720	0
378	20231120	144600	40041480	9720	9720	9720	9720	0
379	20231120	144500	40041480	9720	9720	9720	9720	0
380	20231120	144400	40041480	9720	9720	9720	9720	0
381	20231120	144300	40041480	9720	9720	9720	9720	0
382	20231120	144200	40041480	9720	9720	9720	9720	0
383	20231120	144100	40041480	9720	9720	9720	9720	0
384	20231120	144000	40041480	9720	9720	9720	9720	0
385	20231120	143900	40041480	9720	9720	9720	9720	0
386	20231120	143800	40041480	9720	9720	9720	9720	0
387	20231120	143700	40041480	9720	9720	9720	9720	0
388	20231120	143600	40041480	9720	9720	9720	9720	5
389	20231120	143500	39992880	9700	9700	9700	9700	0
390	20231120	143400	39992880	9700	9700	9700	9700	0
391	20231120	143300	39992880	9700	9700	9700	9700	0
392	20231120	143200	39992880	9700	9700	9700	9700	0
393	20231120	143100	39992880	9700	9700	9700	9700	0
394	20231120	143000	39992880	9700	9700	9700	9700	0
395	20231120	142900	39992880	9700	9700	9700	9700	0
396	20231120	142800	39992880	9700	9700	9700	9700	0
397	20231120	142700	39992880	9700	9700	9700	9700	0
398	20231120	142600	39992880	9700	9700	9700	9700	0
399	20231120	142500	39992880	9700	9700	9700	9700	0
400	20231120	142400	39992880	9700	9700	9700	9700	0
401	20231120	142300	39992880	9700	9700	9700	9700	0
402	20231120	142200	39992880	9700	9700	9700	9700	0
403	20231120	142100	39992880	9700	9700	9700	9700	0
404	20231120	142000	39992880	9700	9700	9700	9700	0
405	20231120	141900	39992880	9700	9700	9700	9700	0
406	20231120	141800	39992880	9700	9700	9700	9700	0
407	20231120	141700	39992880	9700	9700	9700	9700	0
408	20231120	141600	39992880	9700	9700	9700	9700	0
409	20231120	141500	39992880	9700	9700	9700	9700	0
410	20231120	141400	39992880	9700	9700	9700	9700	0
411	20231120	141300	39992880	9700	9700	9700	9700	0
412	20231120	141200	39992880	9700	9700	9700	9700	0
413	20231120	141100	39992880	9700	9700	9700	9700	0
414	20231120	141000	39992880	9700	9700	9700	9700	0
415	20231120	140900	39992880	9700	9700	9700	9700	0
416	20231120	140800	39992880	9700	9700	9700	9700	0
417	20231120	140700	39992880	9700	9700	9700	9700	0
418	20231120	140600	39992880	9700	9700	9700	9700	0
419	20231120	140500	39992880	9700	9700	9700	9700	0
420	20231120	140400	39992880	9700	9700	9700	9700	0
421	20231120	140300	39992880	9700	9700	9700	9700	3
422	20231120	140200	39963780	9700	9700	9700	9700	0
423	20231120	140100	39963780	9700	9700	9700	9700	0
424	20231120	140000	39963780	9700	9700	9700	9700	0
425	20231120	135900	39963780	9700	9700	9700	9700	0
426	20231120	135800	39963780	9700	9700	9700	9700	0
427	20231120	135700	39963780	9700	9700	9700	9700	0
428	20231120	135600	39963780	9700	9700	9700	9700	0
429	20231120	135500	39963780	9700	9700	9700	9700	0
430	20231120	135400	39963780	9700	9700	9700	9700	0
431	20231120	135300	39963780	9700	9700	9700	9700	0
432	20231120	135200	39963780	9700	9700	9700	9700	0
433	20231120	135100	39963780	9700	9700	9700	9700	0
434	20231120	135000	39963780	9700	9700	9700	9700	0
435	20231120	134900	39963780	9700	9700	9700	9700	0
436	20231120	134800	39963780	9700	9700	9700	9700	0
437	20231120	134700	39963780	9700	9700	9700	9700	0
438	20231120	134600	39963780	9700	9700	9700	9700	4
439	20231120	134500	39924980	9700	9700	9700	9700	0
440	20231120	134400	39924980	9700	9700	9700	9700	0
441	20231120	134300	39924980	9700	9700	9700	9700	0
442	20231120	134200	39924980	9700	9700	9700	9700	0
443	20231120	134100	39924980	9700	9700	9700	9700	0
444	20231120	134000	39924980	9700	9700	9700	9700	0
445	20231120	133900	39924980	9700	9700	9700	9700	0
446	20231120	133800	39924980	9700	9700	9700	9700	0
447	20231120	133700	39924980	9700	9700	9700	9700	0
448	20231120	133600	39924980	9700	9700	9700	9700	0
449	20231120	133500	39924980	9700	9700	9700	9700	1
450	20231120	133400	39915280	9700	9700	9700	9700	0
451	20231120	133300	39915280	9700	9700	9700	9700	0
452	20231120	133200	39915280	9700	9700	9700	9700	0
453	20231120	133100	39915280	9700	9700	9700	9700	0
454	20231120	133000	39915280	9700	9700	9700	9700	0
455	20231120	132900	39915280	9700	9700	9700	9700	1
456	20231120	132800	39905580	9700	9700	9700	9700	0
457	20231120	132700	39905580	9700	9700	9700	9700	0
458	20231120	132600	39905580	9700	9700	9700	9700	0
459	20231120	132500	39905580	9700	9700	9700	9700	0
460	20231120	132400	39905580	9700	9700	9700	9700	0
461	20231120	132300	39905580	9700	9700	9700	9700	0
462	20231120	132200	39905580	9700	9700	9700	9700	0
463	20231120	132100	39905580	9700	9700	9700	9700	0
464	20231120	132000	39905580	9700	9700	9700	9700	0
465	20231120	131900	39905580	9700	9700	9700	9700	0
466	20231120	131800	39905580	9700	9700	9700	9700	0
467	20231120	131700	39905580	9700	9700	9700	9700	300
468	20231120	131600	36995580	9700	9700	9700	9700	0
469	20231120	131500	36995580	9700	9700	9700	9700	0
470	20231120	131400	36995580	9700	9700	9700	9700	0
471	20231120	131300	36995580	9700	9700	9700	9700	0
472	20231120	131200	36995580	9700	9700	9700	9700	0
473	20231120	131100	36995580	9700	9700	9700	9700	0
474	20231120	131000	36995580	9700	9700	9700	9700	0
475	20231120	130900	36995580	9700	9700	9700	9700	0
476	20231120	130800	36995580	9700	9700	9700	9700	0
477	20231120	130700	36995580	9700	9700	9700	9700	0
478	20231120	130600	36995580	9700	9700	9700	9700	0
479	20231120	130500	36995580	9700	9700	9700	9700	0
480	20231120	130400	36995580	9700	9700	9700	9700	0
481	20231120	130300	36995580	9700	9700	9700	9700	0
482	20231120	130200	36995580	9700	9700	9700	9700	0
483	20231120	130100	36995580	9700	9700	9700	9700	0
484	20231120	130000	36995580	9700	9700	9700	9700	0
485	20231120	125900	36995580	9700	9700	9700	9700	0
486	20231120	125800	36995580	9700	9700	9700	9700	0
487	20231120	125700	36995580	9700	9700	9700	9700	0
488	20231120	125600	36995580	9700	9700	9700	9700	0
489	20231120	125500	36995580	9700	9700	9700	9700	0
490	20231120	125400	36995580	9700	9700	9700	9700	0
491	20231120	125300	36995580	9700	9700	9700	9700	0
492	20231120	125200	36995580	9700	9700	9700	9700	0
493	20231120	125100	36995580	9700	9700	9700	9700	0
494	20231120	125000	36995580	9700	9700	9700	9700	0
495	20231120	124900	36995580	9700	9700	9700	9700	0
496	20231120	124800	36995580	9700	9700	9700	9700	0
497	20231120	124700	36995580	9700	9700	9700	9700	0
498	20231120	124600	36995580	9700	9700	9700	9700	0
499	20231120	124500	36995580	9700	9700	9700	9700	0
500	20231120	124400	36995580	9700	9700	9700	9700	0
501	20231120	124300	36995580	9700	9700	9700	9700	0
502	20231120	124200	36995580	9700	9700	9700	9700	0
503	20231120	124100	36995580	9700	9700	9700	9700	0
504	20231120	124000	36995580	9700	9700	9700	9700	4
505	20231120	123900	36956780	9700	9700	9700	9700	0
506	20231120	123800	36956780	9700	9700	9700	9700	0
507	20231120	123700	36956780	9700	9700	9700	9700	0
508	20231120	123600	36956780	9700	9700	9700	9700	0
509	20231120	123500	36956780	9700	9700	9700	9700	0
510	20231120	123400	36956780	9700	9700	9700	9700	0
511	20231120	123300	36956780	9700	9700	9700	9700	0
512	20231120	123200	36956780	9700	9700	9700	9700	25
513	20231120	123100	36714280	9700	9700	9700	9700	0
514	20231120	123000	36714280	9700	9700	9700	9700	0
515	20231120	122900	36714280	9700	9700	9700	9700	0
516	20231120	122800	36714280	9700	9700	9700	9700	0
517	20231120	122700	36714280	9700	9700	9700	9700	0
518	20231120	122600	36714280	9700	9700	9700	9700	0
519	20231120	122500	36714280	9700	9700	9700	9700	0
520	20231120	122400	36714280	9700	9700	9700	9700	0
521	20231120	122300	36714280	9700	9700	9700	9700	0
522	20231120	122200	36714280	9700	9700	9700	9700	0
523	20231120	122100	36714280	9700	9700	9700	9700	0
524	20231120	122000	36714280	9700	9700	9700	9700	0
525	20231120	121900	36714280	9700	9700	9700	9700	0
526	20231120	121800	36714280	9700	9700	9700	9700	0
527	20231120	121700	36714280	9700	9700	9700	9700	0
528	20231120	121600	36714280	9700	9700	9700	9700	0
529	20231120	121500	36714280	9700	9700	9700	9700	0
530	20231120	121400	36714280	9700	9700	9700	9700	4
531	20231120	121300	36675480	9700	9700	9700	9700	213
532	20231120	121200	34609380	9700	9700	9700	9700	0
533	20231120	121100	34609380	9700	9700	9700	9700	0
534	20231120	121000	34609380	9700	9700	9700	9700	0
535	20231120	120900	34609380	9700	9700	9700	9700	0
536	20231120	120800	34609380	9700	9700	9700	9700	0
537	20231120	120700	34609380	9700	9700	9700	9700	0
538	20231120	120600	34609380	9700	9700	9700	9700	0
539	20231120	120500	34609380	9700	9700	9700	9700	0
540	20231120	120400	34609380	9700	9700	9700	9700	0
541	20231120	120300	34609380	9700	9700	9700	9700	0
542	20231120	120200	34609380	9700	9700	9700	9700	0
543	20231120	120100	34609380	9700	9700	9700	9700	0
544	20231120	120000	34609380	9700	9700	9700	9700	0
545	20231120	115900	34609380	9700	9700	9700	9700	0
546	20231120	115800	34609380	9700	9700	9700	9700	0
547	20231120	115700	34609380	9700	9700	9700	9700	0
548	20231120	115600	34609380	9700	9700	9700	9700	0
549	20231120	115500	34609380	9700	9700	9700	9700	0
550	20231120	115400	34609380	9700	9700	9700	9700	178
551	20231120	115300	32882780	9700	9700	9700	9700	0
552	20231120	115200	32882780	9700	9700	9700	9700	0
553	20231120	115100	32882780	9700	9700	9700	9700	0
554	20231120	115000	32882780	9700	9700	9700	9700	0
555	20231120	114900	32882780	9700	9700	9700	9700	0
556	20231120	114800	32882780	9700	9700	9700	9700	0
557	20231120	114700	32882780	9700	9700	9700	9700	0
558	20231120	114600	32882780	9700	9700	9700	9700	0
559	20231120	114500	32882780	9700	9700	9700	9700	0
560	20231120	114400	32882780	9700	9700	9700	9700	0
561	20231120	114300	32882780	9700	9700	9700	9700	0
562	20231120	114200	32882780	9700	9700	9700	9700	0
563	20231120	114100	32882780	9700	9700	9700	9700	0
564	20231120	114000	32882780	9700	9700	9700	9700	0
565	20231120	113900	32882780	9700	9700	9700	9700	0
566	20231120	113800	32882780	9700	9700	9700	9700	0
567	20231120	113700	32882780	9700	9700	9700	9700	0
568	20231120	113600	32882780	9700	9700	9700	9700	0
569	20231120	113500	32882780	9700	9700	9700	9700	0
570	20231120	113400	32882780	9700	9700	9700	9700	0
571	20231120	113300	32882780	9700	9700	9700	9700	0
572	20231120	113200	32882780	9700	9700	9700	9700	0
573	20231120	113100	32882780	9700	9700	9700	9700	0
574	20231120	113000	32882780	9700	9700	9700	9700	0
575	20231120	112900	32882780	9700	9700	9700	9700	0
576	20231120	112800	32882780	9700	9700	9700	9700	0
577	20231120	112700	32882780	9700	9700	9700	9700	0
578	20231120	112600	32882780	9700	9700	9700	9700	0
579	20231120	112500	32882780	9700	9700	9700	9700	0
580	20231120	112400	32882780	9700	9700	9700	9700	0
581	20231120	112300	32882780	9700	9700	9700	9700	0
582	20231120	112200	32882780	9700	9700	9700	9700	0
583	20231120	112100	32882780	9700	9700	9700	9700	0
584	20231120	112000	32882780	9700	9700	9700	9700	1880
585	20231120	111900	14646780	9680	9680	9680	9680	0
586	20231120	111800	14646780	9680	9680	9680	9680	0
587	20231120	111700	14646780	9680	9680	9680	9680	0
588	20231120	111600	14646780	9680	9680	9680	9680	0
589	20231120	111500	14646780	9680	9680	9680	9680	0
590	20231120	111400	14646780	9680	9680	9680	9680	0
591	20231120	111300	14646780	9680	9680	9680	9680	0
592	20231120	111200	14646780	9680	9680	9680	9680	0
593	20231120	111100	14646780	9680	9680	9680	9680	0
594	20231120	111000	14646780	9680	9680	9680	9680	0
595	20231120	110900	14646780	9680	9680	9680	9680	0
596	20231120	110800	14646780	9680	9680	9680	9680	0
597	20231120	110700	14646780	9680	9680	9680	9680	0
598	20231120	110600	14646780	9680	9680	9680	9680	0
599	20231120	110500	14646780	9680	9680	9680	9680	0
600	20231120	110400	14646780	9680	9680	9680	9680	0
601	20231120	110300	14646780	9680	9680	9680	9680	0
602	20231120	110200	14646780	9680	9680	9680	9680	0
603	20231120	110100	14646780	9680	9680	9680	9680	0
604	20231120	110000	14646780	9680	9680	9680	9680	0
605	20231120	105900	14646780	9680	9680	9680	9680	0
606	20231120	105800	14646780	9680	9680	9680	9680	0
607	20231120	105700	14646780	9680	9680	9680	9680	0
608	20231120	105600	14646780	9680	9680	9680	9680	16
609	20231120	105500	14491900	9700	9700	9700	9700	0
610	20231120	105400	14491900	9700	9700	9700	9700	0
611	20231120	105300	14491900	9700	9700	9700	9700	0
612	20231120	105200	14491900	9700	9700	9700	9700	0
613	20231120	105100	14491900	9700	9700	9700	9700	0
614	20231120	105000	14491900	9700	9700	9700	9700	0
615	20231120	104900	14491900	9700	9700	9700	9700	0
616	20231120	104800	14491900	9700	9700	9700	9700	0
617	20231120	104700	14491900	9700	9700	9700	9700	0
618	20231120	104600	14491900	9700	9700	9700	9700	0
619	20231120	104500	14491900	9700	9700	9700	9700	0
620	20231120	104400	14491900	9700	9700	9700	9700	0
621	20231120	104300	14491900	9700	9700	9700	9700	0
622	20231120	104200	14491900	9700	9700	9700	9700	0
623	20231120	104100	14491900	9700	9700	9700	9700	0
624	20231120	104000	14491900	9700	9700	9700	9700	0
625	20231120	103900	14491900	9700	9700	9700	9700	0
626	20231120	103800	14491900	9700	9700	9700	9700	0
627	20231120	103700	14491900	9700	9700	9700	9700	0
628	20231120	103600	14491900	9700	9700	9700	9700	0
629	20231120	103500	14491900	9700	9700	9700	9700	0
630	20231120	103400	14491900	9700	9700	9700	9700	0
631	20231120	103300	14491900	9700	9700	9700	9700	0
632	20231120	103200	14491900	9700	9700	9700	9700	0
633	20231120	103100	14491900	9700	9700	9700	9700	0
634	20231120	103000	14491900	9700	9700	9700	9700	0
635	20231120	102900	14491900	9700	9700	9700	9700	0
636	20231120	102800	14491900	9700	9700	9700	9700	0
637	20231120	102700	14491900	9700	9700	9700	9700	0
638	20231120	102600	14491900	9700	9700	9700	9700	0
639	20231120	102500	14491900	9700	9700	9700	9700	0
640	20231120	102400	14491900	9700	9700	9700	9700	0
641	20231120	102300	14491900	9700	9700	9700	9700	0
642	20231120	102200	14491900	9700	9700	9700	9700	0
643	20231120	102100	14491900	9700	9700	9700	9700	720
644	20231120	102000	7507900	9700	9700	9700	9700	0
645	20231120	101900	7507900	9700	9700	9700	9700	0
646	20231120	101800	7507900	9700	9700	9700	9700	0
647	20231120	101700	7507900	9700	9700	9700	9700	0
648	20231120	101600	7507900	9700	9700	9700	9700	0
649	20231120	101500	7507900	9700	9700	9700	9700	0
650	20231120	101400	7507900	9700	9700	9700	9700	0
651	20231120	101300	7507900	9700	9700	9700	9700	0
652	20231120	101200	7507900	9700	9700	9700	9700	0
653	20231120	101100	7507900	9700	9700	9700	9700	0
654	20231120	101000	7507900	9700	9700	9700	9700	0
655	20231120	100900	7507900	9700	9700	9700	9700	0
656	20231120	100800	7507900	9700	9700	9700	9700	0
657	20231120	100700	7507900	9700	9700	9700	9700	0
658	20231120	100600	7507900	9700	9700	9700	9700	0
659	20231120	100500	7507900	9700	9700	9700	9700	0
660	20231120	100400	7507900	9700	9700	9700	9700	0
661	20231120	100300	7507900	9700	9700	9700	9700	0
662	20231120	100200	7507900	9700	9700	9700	9700	12
663	20231120	100100	7391500	9700	9700	9700	9700	0
664	20231120	100000	7391500	9700	9700	9700	9700	0
665	20231120	095900	7391500	9700	9700	9700	9700	0
666	20231120	095800	7391500	9700	9700	9700	9700	0
667	20231120	095700	7391500	9700	9700	9700	9700	0
668	20231120	095600	7391500	9700	9700	9700	9700	0
669	20231120	095500	7391500	9700	9700	9700	9700	0
670	20231120	095400	7391500	9700	9700	9700	9700	0
671	20231120	095300	7391500	9700	9700	9700	9700	0
672	20231120	095200	7391500	9700	9700	9700	9700	0
673	20231120	095100	7391500	9700	9700	9700	9700	0
674	20231120	095000	7391500	9700	9700	9700	9700	0
675	20231120	094900	7391500	9700	9700	9700	9700	0
676	20231120	094800	7391500	9700	9700	9700	9700	0
677	20231120	094700	7391500	9700	9700	9700	9700	0
678	20231120	094600	7391500	9700	9700	9700	9700	0
679	20231120	094500	7391500	9700	9700	9700	9700	0
680	20231120	094400	7391500	9700	9700	9700	9700	0
681	20231120	094300	7391500	9700	9700	9700	9700	0
682	20231120	094200	7391500	9700	9700	9700	9700	0
683	20231120	094100	7391500	9700	9700	9700	9700	1
684	20231120	094000	7381800	9720	9720	9720	9720	0
685	20231120	093900	7381800	9720	9720	9720	9720	0
686	20231120	093800	7381800	9720	9720	9720	9720	0
687	20231120	093700	7381800	9720	9720	9720	9720	0
688	20231120	093600	7381800	9720	9720	9720	9720	3
689	20231120	093500	7352640	9720	9720	9720	9720	0
690	20231120	093400	7352640	9720	9720	9720	9720	0
691	20231120	093300	7352640	9720	9720	9720	9720	0
692	20231120	093200	7352640	9720	9720	9720	9720	0
693	20231120	093100	7352640	9720	9720	9720	9720	0
694	20231120	093000	7352640	9720	9720	9720	9720	1
695	20231120	092900	7342920	9720	9720	9720	9720	1
696	20231120	092800	7333200	9700	9700	9700	9700	0
697	20231120	092700	7333200	9700	9700	9700	9700	110
698	20231120	092600	6266200	9700	9700	9700	9700	45
699	20231120	092500	5829700	9700	9700	9700	9700	0
700	20231120	092400	5829700	9700	9700	9700	9700	0
701	20231120	092300	5829700	9700	9700	9700	9700	0
702	20231120	092200	5829700	9700	9700	9700	9700	0
703	20231120	092100	5829700	9700	9700	9700	9700	0
704	20231120	092000	5829700	9700	9700	9700	9700	0
705	20231120	091900	5829700	9700	9700	9700	9700	0
706	20231120	091800	5829700	9700	9700	9700	9700	0
707	20231120	091700	5829700	9700	9700	9700	9700	0
708	20231120	091600	5829700	9700	9700	9700	9700	200
709	20231120	091500	3889700	9700	9700	9700	9700	0
710	20231120	091400	3889700	9700	9700	9700	9700	0
711	20231120	091300	3889700	9700	9700	9700	9700	1
712	20231120	091200	3880000	9700	9700	9700	9700	0
713	20231120	091100	3880000	9700	9700	9700	9700	0
714	20231120	091000	3880000	9700	9700	9700	9700	0
715	20231120	090900	3880000	9700	9700	9700	9700	0
716	20231120	090800	3880000	9700	9700	9700	9700	0
717	20231120	090700	3880000	9700	9700	9700	9700	0
718	20231120	090600	3880000	9700	9700	9700	9700	0
719	20231120	090500	3880000	9700	9700	9700	9700	0
720	20231120	090400	3880000	9700	9700	9700	9700	0
721	20231120	090300	3880000	9700	9700	9700	9700	0
722	20231120	090200	3880000	9700	9700	9700	9700	0
723	20231120	090100	3880000	9700	9700	9700	9700	0
724	20231120	090000	3880000	9700	9700	9700	9700	400