KissMeData/222110/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	203800	10627450	5480	5480	5480	5480	53
3	20231117	203700	10627450	5480	5480	5480	5480	0
4	20231117	203600	10627450	5480	5480	5480	5480	0
5	20231117	203500	10627450	5480	5480	5480	5480	0
6	20231117	203400	10627450	5480	5480	5480	5480	0
7	20231117	203300	10627450	5480	5480	5480	5480	0
8	20231117	203200	10627450	5480	5480	5480	5480	0
9	20231117	203100	10627450	5480	5480	5480	5480	0
10	20231117	203000	10627450	5480	5480	5480	5480	0
11	20231117	202900	10627450	5480	5480	5480	5480	0
12	20231117	202800	10627450	5480	5480	5480	5480	0
13	20231117	202700	10627450	5480	5480	5480	5480	0
14	20231117	202600	10627450	5480	5480	5480	5480	0
15	20231117	202500	10627450	5480	5480	5480	5480	0
16	20231117	202400	10627450	5480	5480	5480	5480	0
17	20231117	202300	10627450	5480	5480	5480	5480	0
18	20231117	202200	10627450	5480	5480	5480	5480	0
19	20231117	202100	10627450	5480	5480	5480	5480	0
20	20231117	202000	10627450	5480	5480	5480	5480	0
21	20231117	201900	10627450	5480	5480	5480	5480	0
22	20231117	201800	10627450	5480	5480	5480	5480	0
23	20231117	201700	10627450	5480	5480	5480	5480	0
24	20231117	201600	10627450	5480	5480	5480	5480	0
25	20231117	201500	10627450	5480	5480	5480	5480	0
26	20231117	201400	10627450	5480	5480	5480	5480	0
27	20231117	201300	10627450	5480	5480	5480	5480	0
28	20231117	201200	10627450	5480	5480	5480	5480	0
29	20231117	201100	10627450	5480	5480	5480	5480	0
30	20231117	201000	10627450	5480	5480	5480	5480	0
31	20231117	200900	10627450	5480	5480	5480	5480	0
32	20231117	200800	10627450	5480	5480	5480	5480	53
33	20231117	200700	10627450	5480	5480	5480	5480	0
34	20231117	200600	10627450	5480	5480	5480	5480	0
35	20231117	200500	10627450	5480	5480	5480	5480	0
36	20231117	200400	10627450	5480	5480	5480	5480	0
37	20231117	200300	10627450	5480	5480	5480	5480	0
38	20231117	200200	10627450	5480	5480	5480	5480	0
39	20231117	200100	10627450	5480	5480	5480	5480	0
40	20231117	200000	10627450	5480	5480	5480	5480	0
41	20231117	195900	10627450	5480	5480	5480	5480	0
42	20231117	195800	10627450	5480	5480	5480	5480	0
43	20231117	195700	10627450	5480	5480	5480	5480	0
44	20231117	195600	10627450	5480	5480	5480	5480	0
45	20231117	195500	10627450	5480	5480	5480	5480	0
46	20231117	195400	10627450	5480	5480	5480	5480	0
47	20231117	195300	10627450	5480	5480	5480	5480	0
48	20231117	195200	10627450	5480	5480	5480	5480	0
49	20231117	195100	10627450	5480	5480	5480	5480	0
50	20231117	195000	10627450	5480	5480	5480	5480	0
51	20231117	194900	10627450	5480	5480	5480	5480	0
52	20231117	194800	10627450	5480	5480	5480	5480	0
53	20231117	194700	10627450	5480	5480	5480	5480	0
54	20231117	194600	10627450	5480	5480	5480	5480	0
55	20231117	194500	10627450	5480	5480	5480	5480	0
56	20231117	194400	10627450	5480	5480	5480	5480	0
57	20231117	194300	10627450	5480	5480	5480	5480	0
58	20231117	194200	10627450	5480	5480	5480	5480	0
59	20231117	194100	10627450	5480	5480	5480	5480	0
60	20231117	194000	10627450	5480	5480	5480	5480	0
61	20231117	193900	10627450	5480	5480	5480	5480	0
62	20231117	193800	10627450	5480	5480	5480	5480	53
63	20231117	193700	10627450	5480	5480	5480	5480	0
64	20231117	193600	10627450	5480	5480	5480	5480	0
65	20231117	193500	10627450	5480	5480	5480	5480	0
66	20231117	193400	10627450	5480	5480	5480	5480	0
67	20231117	193300	10627450	5480	5480	5480	5480	0
68	20231117	193200	10627450	5480	5480	5480	5480	0
69	20231117	193100	10627450	5480	5480	5480	5480	0
70	20231117	193000	10627450	5480	5480	5480	5480	0
71	20231117	192900	10627450	5480	5480	5480	5480	0
72	20231117	192800	10627450	5480	5480	5480	5480	0
73	20231117	192700	10627450	5480	5480	5480	5480	0
74	20231117	192600	10627450	5480	5480	5480	5480	0
75	20231117	192500	10627450	5480	5480	5480	5480	0
76	20231117	192400	10627450	5480	5480	5480	5480	0
77	20231117	192300	10627450	5480	5480	5480	5480	0
78	20231117	192200	10627450	5480	5480	5480	5480	0
79	20231117	192100	10627450	5480	5480	5480	5480	0
80	20231117	192000	10627450	5480	5480	5480	5480	0
81	20231117	191900	10627450	5480	5480	5480	5480	0
82	20231117	191800	10627450	5480	5480	5480	5480	0
83	20231117	191700	10627450	5480	5480	5480	5480	0
84	20231117	191600	10627450	5480	5480	5480	5480	0
85	20231117	191500	10627450	5480	5480	5480	5480	0
86	20231117	191400	10627450	5480	5480	5480	5480	0
87	20231117	191300	10627450	5480	5480	5480	5480	0
88	20231117	191200	10627450	5480	5480	5480	5480	0
89	20231117	191100	10627450	5480	5480	5480	5480	0
90	20231117	191000	10627450	5480	5480	5480	5480	0
91	20231117	190900	10627450	5480	5480	5480	5480	0
92	20231117	190800	10627450	5480	5480	5480	5480	53
93	20231117	190700	10627450	5480	5480	5480	5480	0
94	20231117	190600	10627450	5480	5480	5480	5480	0
95	20231117	190500	10627450	5480	5480	5480	5480	0
96	20231117	190400	10627450	5480	5480	5480	5480	0
97	20231117	190300	10627450	5480	5480	5480	5480	0
98	20231117	190200	10627450	5480	5480	5480	5480	0
99	20231117	190100	10627450	5480	5480	5480	5480	0
100	20231117	190000	10627450	5480	5480	5480	5480	0
101	20231117	185900	10627450	5480	5480	5480	5480	0
102	20231117	185800	10627450	5480	5480	5480	5480	0
103	20231117	185700	10627450	5480	5480	5480	5480	0
104	20231117	185600	10627450	5480	5480	5480	5480	0
105	20231117	185500	10627450	5480	5480	5480	5480	0
106	20231117	185400	10627450	5480	5480	5480	5480	0
107	20231117	185300	10627450	5480	5480	5480	5480	0
108	20231117	185200	10627450	5480	5480	5480	5480	0
109	20231117	185100	10627450	5480	5480	5480	5480	0
110	20231117	185000	10627450	5480	5480	5480	5480	0
111	20231117	184900	10627450	5480	5480	5480	5480	0
112	20231117	184800	10627450	5480	5480	5480	5480	0
113	20231117	184700	10627450	5480	5480	5480	5480	0
114	20231117	184600	10627450	5480	5480	5480	5480	0
115	20231117	184500	10627450	5480	5480	5480	5480	0
116	20231117	184400	10627450	5480	5480	5480	5480	0
117	20231117	184300	10627450	5480	5480	5480	5480	0
118	20231117	184200	10627450	5480	5480	5480	5480	0
119	20231117	184100	10627450	5480	5480	5480	5480	0
120	20231117	184000	10627450	5480	5480	5480	5480	0
121	20231117	183900	10627450	5480	5480	5480	5480	0
122	20231117	183800	10627450	5480	5480	5480	5480	53
123	20231117	183700	10627450	5480	5480	5480	5480	0
124	20231117	183600	10627450	5480	5480	5480	5480	0
125	20231117	183500	10627450	5480	5480	5480	5480	0
126	20231117	183400	10627450	5480	5480	5480	5480	0
127	20231117	183300	10627450	5480	5480	5480	5480	0
128	20231117	183200	10627450	5480	5480	5480	5480	0
129	20231117	183100	10627450	5480	5480	5480	5480	0
130	20231117	183000	10627450	5480	5480	5480	5480	0
131	20231117	182900	10627450	5480	5480	5480	5480	0
132	20231117	182800	10627450	5480	5480	5480	5480	0
133	20231117	182700	10627450	5480	5480	5480	5480	0
134	20231117	182600	10627450	5480	5480	5480	5480	0
135	20231117	182500	10627450	5480	5480	5480	5480	0
136	20231117	182400	10627450	5480	5480	5480	5480	0
137	20231117	182300	10627450	5480	5480	5480	5480	0
138	20231117	182200	10627450	5480	5480	5480	5480	0
139	20231117	182100	10627450	5480	5480	5480	5480	0
140	20231117	182000	10627450	5480	5480	5480	5480	0
141	20231117	181900	10627450	5480	5480	5480	5480	0
142	20231117	181800	10627450	5480	5480	5480	5480	0
143	20231117	181700	10627450	5480	5480	5480	5480	0
144	20231117	181600	10627450	5480	5480	5480	5480	0
145	20231117	181500	10627450	5480	5480	5480	5480	0
146	20231117	181400	10627450	5480	5480	5480	5480	0
147	20231117	181300	10627450	5480	5480	5480	5480	0
148	20231117	181200	10627450	5480	5480	5480	5480	0
149	20231117	181100	10627450	5480	5480	5480	5480	0
150	20231117	181000	10627450	5480	5480	5480	5480	0
151	20231117	180900	10627450	5480	5480	5480	5480	0
152	20231117	180800	10627450	5480	5480	5480	5480	53
153	20231117	180700	10627450	5480	5480	5480	5480	0
154	20231117	180600	10627450	5480	5480	5480	5480	0
155	20231117	180500	10627450	5480	5480	5480	5480	0
156	20231117	180400	10627450	5480	5480	5480	5480	0
157	20231117	180300	10627450	5480	5480	5480	5480	0
158	20231117	180200	10627450	5480	5480	5480	5480	0
159	20231117	180100	10627450	5480	5480	5480	5480	0
160	20231117	180000	10627450	5480	5480	5480	5480	0
161	20231117	175900	10627450	5480	5480	5480	5480	0
162	20231117	175800	10627450	5480	5480	5480	5480	0
163	20231117	175700	10627450	5480	5480	5480	5480	0
164	20231117	175600	10627450	5480	5480	5480	5480	0
165	20231117	175500	10627450	5480	5480	5480	5480	0
166	20231117	175400	10627450	5480	5480	5480	5480	0
167	20231117	175300	10627450	5480	5480	5480	5480	0
168	20231117	175200	10627450	5480	5480	5480	5480	0
169	20231117	175100	10627450	5480	5480	5480	5480	0
170	20231117	175000	10627450	5480	5480	5480	5480	0
171	20231117	174900	10627450	5480	5480	5480	5480	0
172	20231117	174800	10627450	5480	5480	5480	5480	0
173	20231117	174700	10627450	5480	5480	5480	5480	0
174	20231117	174600	10627450	5480	5480	5480	5480	0
175	20231117	174500	10627450	5480	5480	5480	5480	0
176	20231117	174400	10627450	5480	5480	5480	5480	0
177	20231117	174300	10627450	5480	5480	5480	5480	0
178	20231117	174200	10627450	5480	5480	5480	5480	0
179	20231117	174100	10627450	5480	5480	5480	5480	0
180	20231117	174000	10627450	5480	5480	5480	5480	0
181	20231117	173900	10627450	5480	5480	5480	5480	0
182	20231117	173800	10627450	5480	5480	5480	5480	53
183	20231117	173700	10627450	5480	5480	5480	5480	0
184	20231117	173600	10627450	5480	5480	5480	5480	0
185	20231117	173500	10627450	5480	5480	5480	5480	0
186	20231117	173400	10627450	5480	5480	5480	5480	0
187	20231117	173300	10627450	5480	5480	5480	5480	0
188	20231117	173200	10627450	5480	5480	5480	5480	0
189	20231117	173100	10627450	5480	5480	5480	5480	0
190	20231117	173000	10627450	5480	5480	5480	5480	0
191	20231117	172900	10627450	5480	5480	5480	5480	0
192	20231117	172800	10627450	5480	5480	5480	5480	0
193	20231117	172700	10627450	5480	5480	5480	5480	0
194	20231117	172600	10627450	5480	5480	5480	5480	0
195	20231117	172500	10627450	5480	5480	5480	5480	0
196	20231117	172400	10627450	5480	5480	5480	5480	0
197	20231117	172300	10627450	5480	5480	5480	5480	0
198	20231117	172200	10627450	5480	5480	5480	5480	0
199	20231117	172100	10627450	5480	5480	5480	5480	0
200	20231117	172000	10627450	5480	5480	5480	5480	0
201	20231117	171900	10627450	5480	5480	5480	5480	0
202	20231117	171800	10627450	5480	5480	5480	5480	0
203	20231117	171700	10627450	5480	5480	5480	5480	0
204	20231117	171600	10627450	5480	5480	5480	5480	0
205	20231117	171500	10627450	5480	5480	5480	5480	0
206	20231117	171400	10627450	5480	5480	5480	5480	0
207	20231117	171300	10627450	5480	5480	5480	5480	0
208	20231117	171200	10627450	5480	5480	5480	5480	0
209	20231117	171100	10627450	5480	5480	5480	5480	0
210	20231117	171000	10627450	5480	5480	5480	5480	0
211	20231117	170900	10627450	5480	5480	5480	5480	0
212	20231117	170800	10627450	5480	5480	5480	5480	53
213	20231117	170700	10627450	5480	5480	5480	5480	0
214	20231117	170600	10627450	5480	5480	5480	5480	0
215	20231117	170500	10627450	5480	5480	5480	5480	0
216	20231117	170400	10627450	5480	5480	5480	5480	0
217	20231117	170300	10627450	5480	5480	5480	5480	0
218	20231117	170200	10627450	5480	5480	5480	5480	0
219	20231117	170100	10627450	5480	5480	5480	5480	0
220	20231117	170000	10627450	5480	5480	5480	5480	0
221	20231117	165900	10627450	5480	5480	5480	5480	0
222	20231117	165800	10627450	5480	5480	5480	5480	0
223	20231117	165700	10627450	5480	5480	5480	5480	0
224	20231117	165600	10627450	5480	5480	5480	5480	0
225	20231117	165500	10627450	5480	5480	5480	5480	0
226	20231117	165400	10627450	5480	5480	5480	5480	0
227	20231117	165300	10627450	5480	5480	5480	5480	0
228	20231117	165200	10627450	5480	5480	5480	5480	0
229	20231117	165100	10627450	5480	5480	5480	5480	0
230	20231117	165000	10627450	5480	5480	5480	5480	0
231	20231117	164900	10627450	5480	5480	5480	5480	0
232	20231117	164800	10627450	5480	5480	5480	5480	0
233	20231117	164700	10627450	5480	5480	5480	5480	0
234	20231117	164600	10627450	5480	5480	5480	5480	0
235	20231117	164500	10627450	5480	5480	5480	5480	0
236	20231117	164400	10627450	5480	5480	5480	5480	0
237	20231117	164300	10627450	5480	5480	5480	5480	0
238	20231117	164200	10627450	5480	5480	5480	5480	0
239	20231117	164100	10627450	5480	5480	5480	5480	0
240	20231117	164000	10627450	5480	5480	5480	5480	0
241	20231117	163900	10627450	5480	5480	5480	5480	0
242	20231117	163800	10627450	5480	5480	5480	5480	53
243	20231117	163700	10627450	5480	5480	5480	5480	0
244	20231117	163600	10627450	5480	5480	5480	5480	0
245	20231117	163500	10627450	5480	5480	5480	5480	0
246	20231117	163400	10627450	5480	5480	5480	5480	0
247	20231117	163300	10627450	5480	5480	5480	5480	0
248	20231117	163200	10627450	5480	5480	5480	5480	0
249	20231117	163100	10627450	5480	5480	5480	5480	0
250	20231117	163000	10627450	5480	5480	5480	5480	0
251	20231117	162900	10627450	5480	5480	5480	5480	0
252	20231117	162800	10627450	5480	5480	5480	5480	0
253	20231117	162700	10627450	5480	5480	5480	5480	0
254	20231117	162600	10627450	5480	5480	5480	5480	0
255	20231117	162500	10627450	5480	5480	5480	5480	0
256	20231117	162400	10627450	5480	5480	5480	5480	0
257	20231117	162300	10627450	5480	5480	5480	5480	0
258	20231117	162200	10627450	5480	5480	5480	5480	0
259	20231117	162100	10627450	5480	5480	5480	5480	0
260	20231117	162000	10627450	5480	5480	5480	5480	0
261	20231117	161900	10627450	5480	5480	5480	5480	0
262	20231117	161800	10627450	5480	5480	5480	5480	0
263	20231117	161700	10627450	5480	5480	5480	5480	0
264	20231117	161600	10627450	5480	5480	5480	5480	0
265	20231117	161500	10627450	5480	5480	5480	5480	0
266	20231117	161400	10627450	5480	5480	5480	5480	0
267	20231117	161300	10627450	5480	5480	5480	5480	0
268	20231117	161200	10627450	5480	5480	5480	5480	0
269	20231117	161100	10627450	5480	5480	5480	5480	0
270	20231117	161000	10627450	5480	5480	5480	5480	0
271	20231117	160900	10627450	5480	5480	5480	5480	0
272	20231117	160800	10627450	5480	5480	5480	5480	53
273	20231117	160700	10627450	5480	5480	5480	5480	0
274	20231117	160600	10627450	5480	5480	5480	5480	0
275	20231117	160500	10627450	5480	5480	5480	5480	0
276	20231117	160400	10627450	5480	5480	5480	5480	0
277	20231117	160300	10627450	5480	5480	5480	5480	0
278	20231117	160200	10627450	5480	5480	5480	5480	0
279	20231117	160100	10627450	5480	5480	5480	5480	0
280	20231117	160000	10627450	5480	5480	5480	5480	0
281	20231117	155900	10627450	5480	5480	5480	5480	0
282	20231117	155800	10627450	5480	5480	5480	5480	0
283	20231117	155700	10627450	5480	5480	5480	5480	0
284	20231117	155600	10627450	5480	5480	5480	5480	0
285	20231117	155500	10627450	5480	5480	5480	5480	0
286	20231117	155400	10627450	5480	5480	5480	5480	0
287	20231117	155300	10627450	5480	5480	5480	5480	0
288	20231117	155200	10627450	5480	5480	5480	5480	0
289	20231117	155100	10627450	5480	5480	5480	5480	0
290	20231117	155000	10627450	5480	5480	5480	5480	0
291	20231117	154900	10627450	5480	5480	5480	5480	0
292	20231117	154800	10627450	5480	5480	5480	5480	0
293	20231117	154700	10627450	5480	5480	5480	5480	0
294	20231117	154600	10627450	5480	5480	5480	5480	0
295	20231117	154500	10627450	5480	5480	5480	5480	0
296	20231117	154400	10627450	5480	5480	5480	5480	0
297	20231117	154300	10627450	5480	5480	5480	5480	0
298	20231117	154200	10627450	5480	5480	5480	5480	0
299	20231117	154100	10627450	5480	5480	5480	5480	0
300	20231117	154000	10627450	5480	5480	5480	5480	0
301	20231117	153900	10627450	5480	5480	5480	5480	0
302	20231117	153800	10627450	5480	5480	5480	5480	53
303	20231117	153700	10627450	5480	5480	5480	5480	0
304	20231117	153600	10627450	5480	5480	5480	5480	0
305	20231117	153500	10627450	5480	5480	5480	5480	0
306	20231117	153400	10627450	5480	5480	5480	5480	0
307	20231117	153300	10627450	5480	5480	5480	5480	0
308	20231117	153200	10627450	5480	5480	5480	5480	0
309	20231117	153100	10627450	5480	5480	5480	5480	0
310	20231117	153000	10627450	5480	5480	5480	5480	53
311	20231117	152900	10337010	5480	5480	5480	5480	0
312	20231117	152800	10337010	5480	5480	5480	5480	0
313	20231117	152700	10337010	5480	5480	5480	5480	0
314	20231117	152600	10337010	5480	5480	5480	5480	0
315	20231117	152500	10337010	5480	5480	5480	5480	0
316	20231117	152400	10337010	5480	5480	5480	5480	0
317	20231117	152300	10337010	5480	5480	5480	5480	0
318	20231117	152200	10337010	5480	5480	5480	5480	0
319	20231117	152100	10337010	5480	5480	5480	5480	0
320	20231117	152000	10337010	5480	5480	5480	5480	0
321	20231117	151900	10337010	5480	5480	5480	5480	0
322	20231117	151800	10337010	5480	5480	5480	5480	1
323	20231117	151700	10331530	5440	5470	5470	5440	80
324	20231117	151600	9894230	5470	5470	5470	5470	0
325	20231117	151500	9894230	5470	5470	5470	5470	0
326	20231117	151400	9894230	5470	5470	5470	5470	1
327	20231117	151300	9888760	5440	5440	5440	5440	1
328	20231117	151200	9883320	5480	5480	5480	5480	0
329	20231117	151100	9883320	5480	5480	5480	5480	0
330	20231117	151000	9883320	5480	5480	5480	5480	0
331	20231117	150900	9883320	5480	5480	5480	5480	0
332	20231117	150800	9883320	5480	5480	5480	5480	0
333	20231117	150700	9883320	5480	5480	5480	5480	0
334	20231117	150600	9883320	5480	5480	5480	5480	0
335	20231117	150500	9883320	5480	5480	5480	5480	0
336	20231117	150400	9883320	5480	5480	5480	5480	0
337	20231117	150300	9883320	5480	5480	5480	5480	0
338	20231117	150200	9883320	5480	5480	5480	5480	0
339	20231117	150100	9883320	5480	5480	5480	5480	0
340	20231117	150000	9883320	5480	5480	5480	5480	0
341	20231117	145900	9883320	5480	5480	5480	5480	0
342	20231117	145800	9883320	5480	5480	5480	5480	0
343	20231117	145700	9883320	5480	5480	5480	5480	0
344	20231117	145600	9883320	5480	5480	5480	5480	0
345	20231117	145500	9883320	5480	5480	5480	5480	0
346	20231117	145400	9883320	5480	5480	5480	5480	0
347	20231117	145300	9883320	5480	5480	5480	5480	0
348	20231117	145200	9883320	5480	5480	5480	5480	0
349	20231117	145100	9883320	5480	5480	5480	5480	0
350	20231117	145000	9883320	5480	5480	5480	5480	0
351	20231117	144900	9883320	5480	5480	5480	5480	0
352	20231117	144800	9883320	5480	5480	5480	5480	0
353	20231117	144700	9883320	5480	5480	5480	5480	0
354	20231117	144600	9883320	5480	5480	5480	5480	0
355	20231117	144500	9883320	5480	5480	5480	5480	0
356	20231117	144400	9883320	5480	5480	5480	5480	0
357	20231117	144300	9883320	5480	5480	5480	5480	0
358	20231117	144200	9883320	5480	5480	5480	5480	0
359	20231117	144100	9883320	5480	5480	5480	5480	0
360	20231117	144000	9883320	5480	5480	5480	5480	0
361	20231117	143900	9883320	5480	5480	5480	5480	0
362	20231117	143800	9883320	5480	5480	5480	5480	0
363	20231117	143700	9883320	5480	5480	5480	5480	0
364	20231117	143600	9883320	5480	5480	5480	5480	0
365	20231117	143500	9883320	5480	5480	5480	5480	0
366	20231117	143400	9883320	5480	5480	5480	5480	1
367	20231117	143300	9877840	5480	5480	5480	5480	0
368	20231117	143200	9877840	5480	5480	5480	5480	0
369	20231117	143100	9877840	5480	5480	5480	5480	0
370	20231117	143000	9877840	5480	5480	5480	5480	0
371	20231117	142900	9877840	5480	5480	5480	5480	0
372	20231117	142800	9877840	5480	5480	5480	5480	0
373	20231117	142700	9877840	5480	5480	5480	5480	0
374	20231117	142600	9877840	5480	5480	5480	5480	0
375	20231117	142500	9877840	5480	5480	5480	5480	0
376	20231117	142400	9877840	5480	5480	5480	5480	0
377	20231117	142300	9877840	5480	5480	5480	5480	0
378	20231117	142200	9877840	5480	5480	5480	5480	0
379	20231117	142100	9877840	5480	5480	5480	5480	0
380	20231117	142000	9877840	5480	5480	5480	5480	0
381	20231117	141900	9877840	5480	5480	5480	5480	0
382	20231117	141800	9877840	5480	5480	5480	5480	0
383	20231117	141700	9877840	5480	5480	5480	5480	0
384	20231117	141600	9877840	5480	5480	5480	5480	0
385	20231117	141500	9877840	5480	5480	5480	5480	0
386	20231117	141400	9877840	5480	5480	5480	5480	0
387	20231117	141300	9877840	5480	5480	5480	5480	0
388	20231117	141200	9877840	5480	5480	5480	5480	0
389	20231117	141100	9877840	5480	5480	5480	5480	0
390	20231117	141000	9877840	5480	5480	5480	5480	0
391	20231117	140900	9877840	5480	5480	5480	5480	0
392	20231117	140800	9877840	5480	5480	5480	5480	0
393	20231117	140700	9877840	5480	5480	5480	5480	0
394	20231117	140600	9877840	5480	5480	5480	5480	0
395	20231117	140500	9877840	5480	5480	5480	5480	0
396	20231117	140400	9877840	5480	5480	5480	5480	0
397	20231117	140300	9877840	5480	5480	5480	5480	0
398	20231117	140200	9877840	5480	5480	5480	5480	0
399	20231117	140100	9877840	5480	5480	5480	5480	0
400	20231117	140000	9877840	5480	5480	5480	5480	0
401	20231117	135900	9877840	5480	5480	5480	5480	0
402	20231117	135800	9877840	5480	5480	5480	5480	0
403	20231117	135700	9877840	5480	5480	5480	5480	0
404	20231117	135600	9877840	5480	5480	5480	5480	0
405	20231117	135500	9877840	5480	5480	5480	5480	0
406	20231117	135400	9877840	5480	5480	5480	5480	0
407	20231117	135300	9877840	5480	5480	5480	5480	0
408	20231117	135200	9877840	5480	5480	5480	5480	0
409	20231117	135100	9877840	5480	5480	5480	5480	30
410	20231117	135000	9713440	5480	5480	5480	5480	0
411	20231117	134900	9713440	5480	5480	5480	5480	0
412	20231117	134800	9713440	5480	5480	5480	5480	0
413	20231117	134700	9713440	5480	5480	5480	5480	30
414	20231117	134600	9549040	5480	5480	5480	5480	0
415	20231117	134500	9549040	5480	5480	5480	5480	0
416	20231117	134400	9549040	5480	5480	5480	5480	0
417	20231117	134300	9549040	5480	5480	5480	5480	0
418	20231117	134200	9549040	5480	5480	5480	5480	0
419	20231117	134100	9549040	5480	5480	5480	5480	0
420	20231117	134000	9549040	5480	5480	5480	5480	0
421	20231117	133900	9549040	5480	5480	5480	5480	0
422	20231117	133800	9549040	5480	5480	5480	5480	0
423	20231117	133700	9549040	5480	5480	5480	5480	0
424	20231117	133600	9549040	5480	5480	5480	5480	0
425	20231117	133500	9549040	5480	5480	5480	5480	0
426	20231117	133400	9549040	5480	5480	5480	5480	0
427	20231117	133300	9549040	5480	5480	5480	5480	4
428	20231117	133200	9527120	5480	5480	5480	5480	0
429	20231117	133100	9527120	5480	5480	5480	5480	0
430	20231117	133000	9527120	5480	5480	5480	5480	0
431	20231117	132900	9527120	5480	5480	5480	5480	0
432	20231117	132800	9527120	5480	5480	5480	5480	0
433	20231117	132700	9527120	5480	5480	5480	5480	0
434	20231117	132600	9527120	5480	5480	5480	5480	0
435	20231117	132500	9527120	5480	5480	5480	5480	0
436	20231117	132400	9527120	5480	5480	5480	5480	0
437	20231117	132300	9527120	5480	5480	5480	5480	0
438	20231117	132200	9527120	5480	5480	5480	5480	0
439	20231117	132100	9527120	5480	5480	5480	5480	0
440	20231117	132000	9527120	5480	5480	5480	5480	0
441	20231117	131900	9527120	5480	5480	5480	5480	0
442	20231117	131800	9527120	5480	5480	5480	5480	0
443	20231117	131700	9527120	5480	5480	5480	5480	0
444	20231117	131600	9527120	5480	5480	5480	5480	0
445	20231117	131500	9527120	5480	5480	5480	5480	0
446	20231117	131400	9527120	5480	5480	5480	5480	0
447	20231117	131300	9527120	5480	5480	5480	5480	0
448	20231117	131200	9527120	5480	5480	5480	5480	0
449	20231117	131100	9527120	5480	5480	5480	5480	0
450	20231117	131000	9527120	5480	5480	5480	5480	0
451	20231117	130900	9527120	5480	5480	5480	5480	0
452	20231117	130800	9527120	5480	5480	5480	5480	0
453	20231117	130700	9527120	5480	5480	5480	5480	0
454	20231117	130600	9527120	5480	5480	5480	5480	0
455	20231117	130500	9527120	5480	5480	5480	5480	0
456	20231117	130400	9527120	5480	5480	5480	5480	0
457	20231117	130300	9527120	5480	5480	5480	5480	0
458	20231117	130200	9527120	5480	5480	5480	5480	0
459	20231117	130100	9527120	5480	5480	5480	5480	0
460	20231117	130000	9527120	5480	5480	5480	5480	0
461	20231117	125900	9527120	5480	5480	5480	5480	50
462	20231117	125800	9253120	5480	5460	5480	5460	2
463	20231117	125700	9242180	5470	5470	5470	5470	100
464	20231117	125600	8695180	5470	5470	5470	5470	0
465	20231117	125500	8695180	5470	5470	5470	5470	0
466	20231117	125400	8695180	5470	5470	5470	5470	0
467	20231117	125300	8695180	5470	5470	5470	5470	0
468	20231117	125200	8695180	5470	5470	5470	5470	0
469	20231117	125100	8695180	5470	5470	5470	5470	0
470	20231117	125000	8695180	5470	5470	5470	5470	0
471	20231117	124900	8695180	5470	5470	5470	5470	0
472	20231117	124800	8695180	5470	5470	5470	5470	0
473	20231117	124700	8695180	5470	5470	5470	5470	0
474	20231117	124600	8695180	5470	5470	5470	5470	0
475	20231117	124500	8695180	5470	5470	5470	5470	0
476	20231117	124400	8695180	5470	5470	5470	5470	0
477	20231117	124300	8695180	5470	5470	5470	5470	0
478	20231117	124200	8695180	5470	5470	5470	5470	0
479	20231117	124100	8695180	5470	5470	5470	5470	0
480	20231117	124000	8695180	5470	5470	5470	5470	0
481	20231117	123900	8695180	5470	5470	5470	5470	0
482	20231117	123800	8695180	5470	5470	5470	5470	0
483	20231117	123700	8695180	5470	5470	5470	5470	0
484	20231117	123600	8695180	5470	5470	5470	5470	0
485	20231117	123500	8695180	5470	5470	5470	5470	0
486	20231117	123400	8695180	5470	5470	5470	5470	0
487	20231117	123300	8695180	5470	5470	5470	5470	0
488	20231117	123200	8695180	5470	5470	5470	5470	0
489	20231117	123100	8695180	5470	5470	5470	5470	0
490	20231117	123000	8695180	5470	5470	5470	5470	0
491	20231117	122900	8695180	5470	5470	5470	5470	0
492	20231117	122800	8695180	5470	5470	5470	5470	0
493	20231117	122700	8695180	5470	5460	5470	5460	2
494	20231117	122600	8684250	5410	5410	5410	5410	2
495	20231117	122500	8673430	5460	5460	5460	5460	0
496	20231117	122400	8673430	5460	5460	5460	5460	0
497	20231117	122300	8673430	5460	5460	5460	5460	0
498	20231117	122200	8673430	5460	5460	5460	5460	0
499	20231117	122100	8673430	5460	5460	5460	5460	0
500	20231117	122000	8673430	5460	5460	5460	5460	0
501	20231117	121900	8673430	5460	5460	5460	5460	0
502	20231117	121800	8673430	5460	5460	5460	5460	0
503	20231117	121700	8673430	5460	5460	5460	5460	0
504	20231117	121600	8673430	5460	5460	5460	5460	0
505	20231117	121500	8673430	5460	5460	5460	5460	0
506	20231117	121400	8673430	5460	5460	5460	5460	0
507	20231117	121300	8673430	5460	5460	5460	5460	6
508	20231117	121200	8640670	5470	5470	5470	5470	0
509	20231117	121100	8640670	5470	5470	5470	5470	0
510	20231117	121000	8640670	5470	5470	5470	5470	0
511	20231117	120900	8640670	5470	5470	5470	5470	0
512	20231117	120800	8640670	5470	5470	5470	5470	0
513	20231117	120700	8640670	5470	5470	5470	5470	0
514	20231117	120600	8640670	5470	5470	5470	5470	0
515	20231117	120500	8640670	5470	5470	5470	5470	0
516	20231117	120400	8640670	5470	5470	5470	5470	0
517	20231117	120300	8640670	5470	5470	5470	5470	0
518	20231117	120200	8640670	5470	5470	5470	5470	0
519	20231117	120100	8640670	5470	5470	5470	5470	0
520	20231117	120000	8640670	5470	5470	5470	5470	0
521	20231117	115900	8640670	5470	5470	5470	5470	0
522	20231117	115800	8640670	5470	5470	5470	5470	0
523	20231117	115700	8640670	5470	5470	5470	5470	0
524	20231117	115600	8640670	5470	5470	5470	5470	0
525	20231117	115500	8640670	5470	5470	5470	5470	0
526	20231117	115400	8640670	5470	5470	5470	5470	0
527	20231117	115300	8640670	5470	5470	5470	5470	2
528	20231117	115200	8629730	5480	5480	5480	5480	0
529	20231117	115100	8629730	5480	5480	5480	5480	0
530	20231117	115000	8629730	5480	5480	5480	5480	0
531	20231117	114900	8629730	5480	5480	5480	5480	0
532	20231117	114800	8629730	5480	5480	5480	5480	0
533	20231117	114700	8629730	5480	5480	5480	5480	0
534	20231117	114600	8629730	5480	5480	5480	5480	0
535	20231117	114500	8629730	5480	5480	5480	5480	0
536	20231117	114400	8629730	5480	5480	5480	5480	0
537	20231117	114300	8629730	5480	5480	5480	5480	0
538	20231117	114200	8629730	5480	5480	5480	5480	70
539	20231117	114100	8246130	5480	5470	5480	5470	40
540	20231117	114000	8027030	5470	5470	5470	5470	11
541	20231117	113900	7966860	5480	5480	5480	5480	0
542	20231117	113800	7966860	5480	5480	5480	5480	0
543	20231117	113700	7966860	5480	5480	5480	5480	0
544	20231117	113600	7966860	5480	5480	5480	5480	0
545	20231117	113500	7966860	5480	5480	5480	5480	0
546	20231117	113400	7966860	5480	5480	5480	5480	0
547	20231117	113300	7966860	5480	5480	5480	5480	0
548	20231117	113200	7966860	5480	5480	5480	5480	0
549	20231117	113100	7966860	5480	5480	5480	5480	0
550	20231117	113000	7966860	5480	5480	5480	5480	0
551	20231117	112900	7966860	5480	5480	5480	5480	0
552	20231117	112800	7966860	5480	5480	5480	5480	0
553	20231117	112700	7966860	5480	5480	5480	5480	0
554	20231117	112600	7966860	5480	5480	5480	5480	0
555	20231117	112500	7966860	5480	5480	5480	5480	0
556	20231117	112400	7966860	5480	5480	5480	5480	0
557	20231117	112300	7966860	5480	5480	5480	5480	0
558	20231117	112200	7966860	5480	5480	5480	5480	0
559	20231117	112100	7966860	5480	5480	5480	5480	0
560	20231117	112000	7966860	5480	5480	5480	5480	0
561	20231117	111900	7966860	5480	5480	5480	5480	0
562	20231117	111800	7966860	5480	5480	5480	5480	0
563	20231117	111700	7966860	5480	5480	5480	5480	0
564	20231117	111600	7966860	5480	5480	5480	5480	0
565	20231117	111500	7966860	5480	5480	5480	5480	0
566	20231117	111400	7966860	5480	5480	5480	5480	0
567	20231117	111300	7966860	5480	5480	5480	5480	0
568	20231117	111200	7966860	5480	5480	5480	5480	0
569	20231117	111100	7966860	5480	5480	5480	5480	0
570	20231117	111000	7966860	5480	5480	5480	5480	0
571	20231117	110900	7966860	5480	5480	5480	5480	0
572	20231117	110800	7966860	5480	5480	5480	5480	0
573	20231117	110700	7966860	5480	5480	5480	5480	0
574	20231117	110600	7966860	5480	5480	5480	5480	0
575	20231117	110500	7966860	5480	5480	5480	5480	0
576	20231117	110400	7966860	5480	5480	5480	5480	0
577	20231117	110300	7966860	5480	5480	5480	5480	0
578	20231117	110200	7966860	5480	5480	5480	5480	0
579	20231117	110100	7966860	5480	5480	5480	5480	0
580	20231117	110000	7966860	5480	5480	5480	5480	0
581	20231117	105900	7966860	5480	5480	5480	5480	0
582	20231117	105800	7966860	5480	5480	5480	5480	0
583	20231117	105700	7966860	5480	5480	5480	5480	0
584	20231117	105600	7966860	5480	5480	5480	5480	0
585	20231117	105500	7966860	5480	5480	5480	5480	0
586	20231117	105400	7966860	5480	5480	5480	5480	0
587	20231117	105300	7966860	5480	5480	5480	5480	0
588	20231117	105200	7966860	5480	5480	5480	5480	0
589	20231117	105100	7966860	5480	5480	5480	5480	0
590	20231117	105000	7966860	5480	5480	5480	5480	0
591	20231117	104900	7966860	5480	5480	5480	5480	1
592	20231117	104800	7961380	5420	5420	5420	5420	0
593	20231117	104700	7961380	5420	5420	5420	5420	0
594	20231117	104600	7961380	5420	5420	5420	5420	1
595	20231117	104500	7955960	5490	5490	5490	5490	0
596	20231117	104400	7955960	5490	5490	5490	5490	0
597	20231117	104300	7955960	5490	5480	5490	5480	10
598	20231117	104200	7901150	5480	5460	5480	5460	301
599	20231117	104100	6255930	5460	5460	5460	5460	0
600	20231117	104000	6255930	5460	5460	5460	5460	0
601	20231117	103900	6255930	5460	5460	5460	5460	0
602	20231117	103800	6255930	5460	5460	5460	5460	50
603	20231117	103700	5982930	5460	5460	5460	5460	0
604	20231117	103600	5982930	5460	5460	5460	5460	73
605	20231117	103500	5584350	5460	5460	5460	5460	0
606	20231117	103400	5584350	5460	5460	5460	5460	0
607	20231117	103300	5584350	5460	5460	5460	5460	0
608	20231117	103200	5584350	5460	5460	5460	5460	0
609	20231117	103100	5584350	5460	5460	5460	5460	0
610	20231117	103000	5584350	5460	5460	5460	5460	0
611	20231117	102900	5584350	5460	5460	5460	5460	0
612	20231117	102800	5584350	5460	5460	5460	5460	0
613	20231117	102700	5584350	5460	5460	5460	5460	0
614	20231117	102600	5584350	5460	5460	5460	5460	0
615	20231117	102500	5584350	5460	5460	5460	5460	0
616	20231117	102400	5584350	5460	5460	5460	5460	0
617	20231117	102300	5584350	5460	5460	5460	5460	0
618	20231117	102200	5584350	5460	5450	5460	5450	6
619	20231117	102100	5551620	5390	5390	5390	5390	0
620	20231117	102000	5551620	5390	5390	5390	5390	0
621	20231117	101900	5551620	5390	5390	5390	5390	0
622	20231117	101800	5551620	5390	5390	5390	5390	0
623	20231117	101700	5551620	5390	5390	5390	5390	1
624	20231117	101600	5546230	5470	5470	5470	5470	0
625	20231117	101500	5546230	5470	5470	5470	5470	0
626	20231117	101400	5546230	5470	5470	5470	5470	0
627	20231117	101300	5546230	5470	5470	5470	5470	0
628	20231117	101200	5546230	5470	5470	5470	5470	0
629	20231117	101100	5546230	5470	5470	5470	5470	0
630	20231117	101000	5546230	5470	5470	5470	5470	0
631	20231117	100900	5546230	5470	5470	5470	5470	0
632	20231117	100800	5546230	5470	5470	5470	5470	0
633	20231117	100700	5546230	5470	5470	5470	5470	0
634	20231117	100600	5546230	5470	5470	5470	5470	0
635	20231117	100500	5546230	5470	5470	5470	5470	0
636	20231117	100400	5546230	5470	5470	5470	5470	0
637	20231117	100300	5546230	5470	5470	5470	5470	0
638	20231117	100200	5546230	5470	5470	5470	5470	0
639	20231117	100100	5546230	5470	5470	5470	5470	0
640	20231117	100000	5546230	5470	5470	5470	5470	0
641	20231117	095900	5546230	5470	5470	5470	5470	0
642	20231117	095800	5546230	5470	5470	5470	5470	0
643	20231117	095700	5546230	5470	5470	5470	5470	0
644	20231117	095600	5546230	5470	5470	5470	5470	0
645	20231117	095500	5546230	5470	5470	5470	5470	0
646	20231117	095400	5546230	5470	5470	5470	5470	0
647	20231117	095300	5546230	5470	5470	5470	5470	0
648	20231117	095200	5546230	5470	5470	5470	5470	0
649	20231117	095100	5546230	5470	5470	5470	5470	0
650	20231117	095000	5546230	5470	5470	5470	5470	0
651	20231117	094900	5546230	5470	5470	5470	5470	0
652	20231117	094800	5546230	5470	5470	5470	5470	0
653	20231117	094700	5546230	5470	5470	5470	5470	0
654	20231117	094600	5546230	5470	5470	5470	5470	0
655	20231117	094500	5546230	5470	5470	5470	5470	0
656	20231117	094400	5546230	5470	5470	5470	5470	0
657	20231117	094300	5546230	5470	5470	5470	5470	0
658	20231117	094200	5546230	5470	5470	5470	5470	0
659	20231117	094100	5546230	5470	5470	5470	5470	0
660	20231117	094000	5546230	5470	5470	5470	5470	0
661	20231117	093900	5546230	5470	5470	5470	5470	0
662	20231117	093800	5546230	5470	5470	5470	5470	0
663	20231117	093700	5546230	5470	5470	5470	5470	0
664	20231117	093600	5546230	5470	5470	5470	5470	0
665	20231117	093500	5546230	5470	5460	5470	5460	20
666	20231117	093400	5436880	5470	5470	5470	5470	0
667	20231117	093300	5436880	5470	5470	5470	5470	0
668	20231117	093200	5436880	5470	5470	5470	5470	0
669	20231117	093100	5436880	5470	5460	5470	5460	102
670	20231117	093000	4879000	5470	5470	5470	5470	0
671	20231117	092900	4879000	5470	5470	5470	5470	0
672	20231117	092800	4879000	5470	5470	5470	5470	0
673	20231117	092700	4879000	5470	5470	5470	5470	0
674	20231117	092600	4879000	5470	5470	5470	5470	0
675	20231117	092500	4879000	5470	5450	5470	5450	3
676	20231117	092400	4862630	5470	5470	5470	5470	0
677	20231117	092300	4862630	5470	5430	5470	5430	225
678	20231117	092200	3636800	5400	5400	5400	5400	66
679	20231117	092100	3280400	5450	5450	5450	5450	0
680	20231117	092000	3280400	5450	5450	5450	5450	0
681	20231117	091900	3280400	5450	5450	5450	5450	0
682	20231117	091800	3280400	5450	5450	5450	5450	0
683	20231117	091700	3280400	5450	5450	5450	5450	0
684	20231117	091600	3280400	5450	5450	5450	5450	0
685	20231117	091500	3280400	5450	5450	5450	5450	0
686	20231117	091400	3280400	5450	5450	5450	5450	0
687	20231117	091300	3280400	5450	5450	5450	5450	0
688	20231117	091200	3280400	5450	5450	5450	5450	0
689	20231117	091100	3280400	5450	5450	5450	5450	0
690	20231117	091000	3280400	5450	5450	5450	5450	1
691	20231117	090900	3274950	5440	5410	5440	5410	19
692	20231117	090800	3171860	5410	5410	5410	5410	2
693	20231117	090700	3161040	5420	5420	5420	5420	1
694	20231117	090600	3155620	5430	5430	5430	5430	0
695	20231117	090500	3155620	5430	5430	5430	5430	6
696	20231117	090400	3123040	5480	5480	5480	5480	0
697	20231117	090300	3123040	5480	5480	5480	5480	0
698	20231117	090200	3123040	5480	5470	5490	5450	128
699	20231117	090100	2422400	5460	5410	5460	5410	394
700	20231117	090000	280940	5390	5410	5410	5390	52