KissMeData/096870/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	195000	8166285	2970	2970	2970	2970	130
3	20231122	194900	8166285	2970	2970	2970	2970	0
4	20231122	194800	8166285	2970	2970	2970	2970	0
5	20231122	194700	8166285	2970	2970	2970	2970	0
6	20231122	194600	8166285	2970	2970	2970	2970	0
7	20231122	194500	8166285	2970	2970	2970	2970	0
8	20231122	194400	8166285	2970	2970	2970	2970	0
9	20231122	194300	8166285	2970	2970	2970	2970	0
10	20231122	194200	8166285	2970	2970	2970	2970	0
11	20231122	194100	8166285	2970	2970	2970	2970	0
12	20231122	194000	8166285	2970	2970	2970	2970	0
13	20231122	193900	8166285	2970	2970	2970	2970	0
14	20231122	193800	8166285	2970	2970	2970	2970	0
15	20231122	193700	8166285	2970	2970	2970	2970	0
16	20231122	193600	8166285	2970	2970	2970	2970	0
17	20231122	193500	8166285	2970	2970	2970	2970	0
18	20231122	193400	8166285	2970	2970	2970	2970	0
19	20231122	193300	8166285	2970	2970	2970	2970	0
20	20231122	193200	8166285	2970	2970	2970	2970	0
21	20231122	193100	8166285	2970	2970	2970	2970	0
22	20231122	193000	8166285	2970	2970	2970	2970	0
23	20231122	192900	8166285	2970	2970	2970	2970	0
24	20231122	192800	8166285	2970	2970	2970	2970	0
25	20231122	192700	8166285	2970	2970	2970	2970	0
26	20231122	192600	8166285	2970	2970	2970	2970	0
27	20231122	192500	8166285	2970	2970	2970	2970	0
28	20231122	192400	8166285	2970	2970	2970	2970	0
29	20231122	192300	8166285	2970	2970	2970	2970	0
30	20231122	192200	8166285	2970	2970	2970	2970	0
31	20231122	192100	8166285	2970	2970	2970	2970	0
32	20231122	192000	8166285	2970	2970	2970	2970	130
33	20231122	191900	8166285	2970	2970	2970	2970	0
34	20231122	191800	8166285	2970	2970	2970	2970	0
35	20231122	191700	8166285	2970	2970	2970	2970	0
36	20231122	191600	8166285	2970	2970	2970	2970	0
37	20231122	191500	8166285	2970	2970	2970	2970	0
38	20231122	191400	8166285	2970	2970	2970	2970	0
39	20231122	191300	8166285	2970	2970	2970	2970	0
40	20231122	191200	8166285	2970	2970	2970	2970	0
41	20231122	191100	8166285	2970	2970	2970	2970	0
42	20231122	191000	8166285	2970	2970	2970	2970	0
43	20231122	190900	8166285	2970	2970	2970	2970	0
44	20231122	190800	8166285	2970	2970	2970	2970	0
45	20231122	190700	8166285	2970	2970	2970	2970	0
46	20231122	190600	8166285	2970	2970	2970	2970	0
47	20231122	190500	8166285	2970	2970	2970	2970	0
48	20231122	190400	8166285	2970	2970	2970	2970	0
49	20231122	190300	8166285	2970	2970	2970	2970	0
50	20231122	190200	8166285	2970	2970	2970	2970	0
51	20231122	190100	8166285	2970	2970	2970	2970	0
52	20231122	190000	8166285	2970	2970	2970	2970	0
53	20231122	185900	8166285	2970	2970	2970	2970	0
54	20231122	185800	8166285	2970	2970	2970	2970	0
55	20231122	185700	8166285	2970	2970	2970	2970	0
56	20231122	185600	8166285	2970	2970	2970	2970	0
57	20231122	185500	8166285	2970	2970	2970	2970	0
58	20231122	185400	8166285	2970	2970	2970	2970	0
59	20231122	185300	8166285	2970	2970	2970	2970	0
60	20231122	185200	8166285	2970	2970	2970	2970	0
61	20231122	185100	8166285	2970	2970	2970	2970	0
62	20231122	185000	8166285	2970	2970	2970	2970	130
63	20231122	184900	8166285	2970	2970	2970	2970	0
64	20231122	184800	8166285	2970	2970	2970	2970	0
65	20231122	184700	8166285	2970	2970	2970	2970	0
66	20231122	184600	8166285	2970	2970	2970	2970	0
67	20231122	184500	8166285	2970	2970	2970	2970	0
68	20231122	184400	8166285	2970	2970	2970	2970	0
69	20231122	184300	8166285	2970	2970	2970	2970	0
70	20231122	184200	8166285	2970	2970	2970	2970	0
71	20231122	184100	8166285	2970	2970	2970	2970	0
72	20231122	184000	8166285	2970	2970	2970	2970	0
73	20231122	183900	8166285	2970	2970	2970	2970	0
74	20231122	183800	8166285	2970	2970	2970	2970	0
75	20231122	183700	8166285	2970	2970	2970	2970	0
76	20231122	183600	8166285	2970	2970	2970	2970	0
77	20231122	183500	8166285	2970	2970	2970	2970	0
78	20231122	183400	8166285	2970	2970	2970	2970	0
79	20231122	183300	8166285	2970	2970	2970	2970	0
80	20231122	183200	8166285	2970	2970	2970	2970	0
81	20231122	183100	8166285	2970	2970	2970	2970	0
82	20231122	183000	8166285	2970	2970	2970	2970	0
83	20231122	182900	8166285	2970	2970	2970	2970	0
84	20231122	182800	8166285	2970	2970	2970	2970	0
85	20231122	182700	8166285	2970	2970	2970	2970	0
86	20231122	182600	8166285	2970	2970	2970	2970	0
87	20231122	182500	8166285	2970	2970	2970	2970	0
88	20231122	182400	8166285	2970	2970	2970	2970	0
89	20231122	182300	8166285	2970	2970	2970	2970	0
90	20231122	182200	8166285	2970	2970	2970	2970	0
91	20231122	182100	8166285	2970	2970	2970	2970	0
92	20231122	182000	8166285	2970	2970	2970	2970	130
93	20231122	181900	8166285	2970	2970	2970	2970	0
94	20231122	181800	8166285	2970	2970	2970	2970	0
95	20231122	181700	8166285	2970	2970	2970	2970	0
96	20231122	181600	8166285	2970	2970	2970	2970	0
97	20231122	181500	8166285	2970	2970	2970	2970	0
98	20231122	181400	8166285	2970	2970	2970	2970	0
99	20231122	181300	8166285	2970	2970	2970	2970	0
100	20231122	181200	8166285	2970	2970	2970	2970	0
101	20231122	181100	8166285	2970	2970	2970	2970	0
102	20231122	181000	8166285	2970	2970	2970	2970	0
103	20231122	180900	8166285	2970	2970	2970	2970	0
104	20231122	180800	8166285	2970	2970	2970	2970	0
105	20231122	180700	8166285	2970	2970	2970	2970	0
106	20231122	180600	8166285	2970	2970	2970	2970	0
107	20231122	180500	8166285	2970	2970	2970	2970	0
108	20231122	180400	8166285	2970	2970	2970	2970	0
109	20231122	180300	8166285	2970	2970	2970	2970	0
110	20231122	180200	8166285	2970	2970	2970	2970	0
111	20231122	180100	8166285	2970	2970	2970	2970	0
112	20231122	180000	8166285	2970	2970	2970	2970	0
113	20231122	175900	8166285	2970	2970	2970	2970	0
114	20231122	175800	8166285	2970	2970	2970	2970	0
115	20231122	175700	8166285	2970	2970	2970	2970	0
116	20231122	175600	8166285	2970	2970	2970	2970	0
117	20231122	175500	8166285	2970	2970	2970	2970	0
118	20231122	175400	8166285	2970	2970	2970	2970	0
119	20231122	175300	8166285	2970	2970	2970	2970	0
120	20231122	175200	8166285	2970	2970	2970	2970	0
121	20231122	175100	8166285	2970	2970	2970	2970	0
122	20231122	175000	8166285	2970	2970	2970	2970	130
123	20231122	174900	8166285	2970	2970	2970	2970	0
124	20231122	174800	8166285	2970	2970	2970	2970	0
125	20231122	174700	8166285	2970	2970	2970	2970	0
126	20231122	174600	8166285	2970	2970	2970	2970	0
127	20231122	174500	8166285	2970	2970	2970	2970	0
128	20231122	174400	8166285	2970	2970	2970	2970	0
129	20231122	174300	8166285	2970	2970	2970	2970	0
130	20231122	174200	8166285	2970	2970	2970	2970	0
131	20231122	174100	8166285	2970	2970	2970	2970	0
132	20231122	174000	8166285	2970	2970	2970	2970	0
133	20231122	173900	8166285	2970	2970	2970	2970	0
134	20231122	173800	8166285	2970	2970	2970	2970	0
135	20231122	173700	8166285	2970	2970	2970	2970	0
136	20231122	173600	8166285	2970	2970	2970	2970	0
137	20231122	173500	8166285	2970	2970	2970	2970	0
138	20231122	173400	8166285	2970	2970	2970	2970	0
139	20231122	173300	8166285	2970	2970	2970	2970	0
140	20231122	173200	8166285	2970	2970	2970	2970	0
141	20231122	173100	8166285	2970	2970	2970	2970	0
142	20231122	173000	8166285	2970	2970	2970	2970	0
143	20231122	172900	8166285	2970	2970	2970	2970	0
144	20231122	172800	8166285	2970	2970	2970	2970	0
145	20231122	172700	8166285	2970	2970	2970	2970	0
146	20231122	172600	8166285	2970	2970	2970	2970	0
147	20231122	172500	8166285	2970	2970	2970	2970	0
148	20231122	172400	8166285	2970	2970	2970	2970	0
149	20231122	172300	8166285	2970	2970	2970	2970	0
150	20231122	172200	8166285	2970	2970	2970	2970	0
151	20231122	172100	8166285	2970	2970	2970	2970	0
152	20231122	172000	8166285	2970	2970	2970	2970	130
153	20231122	171900	8166285	2970	2970	2970	2970	0
154	20231122	171800	8166285	2970	2970	2970	2970	0
155	20231122	171700	8166285	2970	2970	2970	2970	0
156	20231122	171600	8166285	2970	2970	2970	2970	0
157	20231122	171500	8166285	2970	2970	2970	2970	0
158	20231122	171400	8166285	2970	2970	2970	2970	0
159	20231122	171300	8166285	2970	2970	2970	2970	0
160	20231122	171200	8166285	2970	2970	2970	2970	0
161	20231122	171100	8166285	2970	2970	2970	2970	0
162	20231122	171000	8166285	2970	2970	2970	2970	0
163	20231122	170900	8166285	2970	2970	2970	2970	0
164	20231122	170800	8166285	2970	2970	2970	2970	0
165	20231122	170700	8166285	2970	2970	2970	2970	0
166	20231122	170600	8166285	2970	2970	2970	2970	0
167	20231122	170500	8166285	2970	2970	2970	2970	0
168	20231122	170400	8166285	2970	2970	2970	2970	0
169	20231122	170300	8166285	2970	2970	2970	2970	0
170	20231122	170200	8166285	2970	2970	2970	2970	0
171	20231122	170100	8166285	2970	2970	2970	2970	0
172	20231122	170000	8166285	2970	2970	2970	2970	0
173	20231122	165900	8166285	2970	2970	2970	2970	0
174	20231122	165800	8166285	2970	2970	2970	2970	0
175	20231122	165700	8166285	2970	2970	2970	2970	0
176	20231122	165600	8166285	2970	2970	2970	2970	0
177	20231122	165500	8166285	2970	2970	2970	2970	0
178	20231122	165400	8166285	2970	2970	2970	2970	0
179	20231122	165300	8166285	2970	2970	2970	2970	0
180	20231122	165200	8166285	2970	2970	2970	2970	0
181	20231122	165100	8166285	2970	2970	2970	2970	0
182	20231122	165000	8166285	2970	2970	2970	2970	130
183	20231122	164900	8166285	2970	2970	2970	2970	0
184	20231122	164800	8166285	2970	2970	2970	2970	0
185	20231122	164700	8166285	2970	2970	2970	2970	0
186	20231122	164600	8166285	2970	2970	2970	2970	0
187	20231122	164500	8166285	2970	2970	2970	2970	0
188	20231122	164400	8166285	2970	2970	2970	2970	0
189	20231122	164300	8166285	2970	2970	2970	2970	0
190	20231122	164200	8166285	2970	2970	2970	2970	0
191	20231122	164100	8166285	2970	2970	2970	2970	0
192	20231122	164000	8166285	2970	2970	2970	2970	0
193	20231122	163900	8166285	2970	2970	2970	2970	0
194	20231122	163800	8166285	2970	2970	2970	2970	0
195	20231122	163700	8166285	2970	2970	2970	2970	0
196	20231122	163600	8166285	2970	2970	2970	2970	0
197	20231122	163500	8166285	2970	2970	2970	2970	0
198	20231122	163400	8166285	2970	2970	2970	2970	0
199	20231122	163300	8166285	2970	2970	2970	2970	0
200	20231122	163200	8166285	2970	2970	2970	2970	0
201	20231122	163100	8166285	2970	2970	2970	2970	0
202	20231122	163000	8166285	2970	2970	2970	2970	0
203	20231122	162900	8166285	2970	2970	2970	2970	0
204	20231122	162800	8166285	2970	2970	2970	2970	0
205	20231122	162700	8166285	2970	2970	2970	2970	0
206	20231122	162600	8166285	2970	2970	2970	2970	0
207	20231122	162500	8166285	2970	2970	2970	2970	0
208	20231122	162400	8166285	2970	2970	2970	2970	0
209	20231122	162300	8166285	2970	2970	2970	2970	0
210	20231122	162200	8166285	2970	2970	2970	2970	0
211	20231122	162100	8166285	2970	2970	2970	2970	0
212	20231122	162000	8166285	2970	2970	2970	2970	130
213	20231122	161900	8166285	2970	2970	2970	2970	0
214	20231122	161800	8166285	2970	2970	2970	2970	0
215	20231122	161700	8166285	2970	2970	2970	2970	0
216	20231122	161600	8166285	2970	2970	2970	2970	0
217	20231122	161500	8166285	2970	2970	2970	2970	0
218	20231122	161400	8166285	2970	2970	2970	2970	0
219	20231122	161300	8166285	2970	2970	2970	2970	0
220	20231122	161200	8166285	2970	2970	2970	2970	0
221	20231122	161100	8166285	2970	2970	2970	2970	0
222	20231122	161000	8166285	2970	2970	2970	2970	0
223	20231122	160900	8166285	2970	2970	2970	2970	0
224	20231122	160800	8166285	2970	2970	2970	2970	0
225	20231122	160700	8166285	2970	2970	2970	2970	0
226	20231122	160600	8166285	2970	2970	2970	2970	0
227	20231122	160500	8166285	2970	2970	2970	2970	0
228	20231122	160400	8166285	2970	2970	2970	2970	0
229	20231122	160300	8166285	2970	2970	2970	2970	0
230	20231122	160200	8166285	2970	2970	2970	2970	0
231	20231122	160100	8166285	2970	2970	2970	2970	0
232	20231122	160000	8166285	2970	2970	2970	2970	0
233	20231122	155900	8166285	2970	2970	2970	2970	0
234	20231122	155800	8166285	2970	2970	2970	2970	0
235	20231122	155700	8166285	2970	2970	2970	2970	0
236	20231122	155600	8166285	2970	2970	2970	2970	0
237	20231122	155500	8166285	2970	2970	2970	2970	0
238	20231122	155400	8166285	2970	2970	2970	2970	0
239	20231122	155300	8166285	2970	2970	2970	2970	0
240	20231122	155200	8166285	2970	2970	2970	2970	0
241	20231122	155100	8166285	2970	2970	2970	2970	0
242	20231122	155000	8166285	2970	2970	2970	2970	130
243	20231122	154900	8166285	2970	2970	2970	2970	0
244	20231122	154800	8166285	2970	2970	2970	2970	0
245	20231122	154700	8166285	2970	2970	2970	2970	0
246	20231122	154600	8166285	2970	2970	2970	2970	0
247	20231122	154500	8166285	2970	2970	2970	2970	0
248	20231122	154400	8166285	2970	2970	2970	2970	0
249	20231122	154300	8166285	2970	2970	2970	2970	0
250	20231122	154200	8166285	2970	2970	2970	2970	0
251	20231122	154100	8166285	2970	2970	2970	2970	0
252	20231122	154000	8166285	2970	2970	2970	2970	0
253	20231122	153900	8166285	2970	2970	2970	2970	0
254	20231122	153800	8166285	2970	2970	2970	2970	0
255	20231122	153700	8166285	2970	2970	2970	2970	0
256	20231122	153600	8166285	2970	2970	2970	2970	0
257	20231122	153500	8166285	2970	2970	2970	2970	0
258	20231122	153400	8166285	2970	2970	2970	2970	0
259	20231122	153300	8166285	2970	2970	2970	2970	0
260	20231122	153200	8166285	2970	2970	2970	2970	0
261	20231122	153100	8166285	2970	2970	2970	2970	0
262	20231122	153000	8166285	2970	2970	2970	2970	130
263	20231122	152900	7780185	2980	2980	2980	2980	0
264	20231122	152800	7780185	2980	2980	2980	2980	0
265	20231122	152700	7780185	2980	2980	2980	2980	0
266	20231122	152600	7780185	2980	2980	2980	2980	0
267	20231122	152500	7780185	2980	2980	2980	2980	0
268	20231122	152400	7780185	2980	2980	2980	2980	0
269	20231122	152300	7780185	2980	2980	2980	2980	0
270	20231122	152200	7780185	2980	2980	2980	2980	0
271	20231122	152100	7780185	2980	2980	2980	2980	0
272	20231122	152000	7780185	2980	2980	2980	2980	0
273	20231122	151900	7780185	2980	2980	2980	2980	0
274	20231122	151800	7780185	2980	2980	2980	2980	0
275	20231122	151700	7780185	2980	2980	2980	2980	0
276	20231122	151600	7780185	2980	2980	2980	2980	0
277	20231122	151500	7780185	2980	2980	2980	2980	0
278	20231122	151400	7780185	2980	2980	2980	2980	0
279	20231122	151300	7780185	2980	2980	2980	2980	0
280	20231122	151200	7780185	2980	2980	2980	2980	0
281	20231122	151100	7780185	2980	2980	2980	2980	0
282	20231122	151000	7780185	2980	2980	2980	2980	0
283	20231122	150900	7780185	2980	2980	2980	2980	0
284	20231122	150800	7780185	2980	2980	2980	2980	0
285	20231122	150700	7780185	2980	2980	2980	2980	0
286	20231122	150600	7780185	2980	2980	2980	2980	1
287	20231122	150500	7777205	2980	2980	2980	2980	0
288	20231122	150400	7777205	2980	2980	2980	2980	0
289	20231122	150300	7777205	2980	2980	2980	2980	0
290	20231122	150200	7777205	2980	2980	2980	2980	0
291	20231122	150100	7777205	2980	2980	2980	2980	0
292	20231122	150000	7777205	2980	2980	2980	2980	0
293	20231122	145900	7777205	2980	2980	2980	2980	0
294	20231122	145800	7777205	2980	2980	2980	2980	0
295	20231122	145700	7777205	2980	2980	2980	2980	0
296	20231122	145600	7777205	2980	2980	2980	2980	0
297	20231122	145500	7777205	2980	2980	2980	2980	0
298	20231122	145400	7777205	2980	2980	2980	2980	0
299	20231122	145300	7777205	2980	2980	2980	2980	19
300	20231122	145200	7720585	2980	2980	2980	2980	0
301	20231122	145100	7720585	2980	2980	2980	2980	0
302	20231122	145000	7720585	2980	2980	2980	2980	0
303	20231122	144900	7720585	2980	2980	2980	2980	0
304	20231122	144800	7720585	2980	2980	2980	2980	0
305	20231122	144700	7720585	2980	2980	2980	2980	0
306	20231122	144600	7720585	2980	2980	2980	2980	0
307	20231122	144500	7720585	2980	2980	2980	2980	0
308	20231122	144400	7720585	2980	2980	2980	2980	0
309	20231122	144300	7720585	2980	2980	2980	2980	0
310	20231122	144200	7720585	2980	2980	2980	2980	0
311	20231122	144100	7720585	2980	2980	2980	2980	4
312	20231122	144000	7708665	2980	2980	2980	2980	0
313	20231122	143900	7708665	2980	2980	2980	2980	0
314	20231122	143800	7708665	2980	2980	2980	2980	0
315	20231122	143700	7708665	2980	2980	2980	2980	0
316	20231122	143600	7708665	2980	2980	2980	2980	0
317	20231122	143500	7708665	2980	2980	2980	2980	0
318	20231122	143400	7708665	2980	2980	2980	2980	0
319	20231122	143300	7708665	2980	2980	2980	2980	0
320	20231122	143200	7708665	2980	2980	2980	2980	0
321	20231122	143100	7708665	2980	2980	2980	2980	1
322	20231122	143000	7705685	2980	2980	2980	2980	0
323	20231122	142900	7705685	2980	2980	2980	2980	0
324	20231122	142800	7705685	2980	2980	2980	2980	0
325	20231122	142700	7705685	2980	2980	2980	2980	1
326	20231122	142600	7702705	2980	2980	2980	2980	1
327	20231122	142500	7699725	2975	2975	2975	2975	0
328	20231122	142400	7699725	2975	2975	2975	2975	0
329	20231122	142300	7699725	2975	2975	2975	2975	0
330	20231122	142200	7699725	2975	2975	2975	2975	0
331	20231122	142100	7699725	2975	2975	2975	2975	0
332	20231122	142000	7699725	2975	2975	2975	2975	0
333	20231122	141900	7699725	2975	2975	2975	2975	0
334	20231122	141800	7699725	2975	2975	2975	2975	0
335	20231122	141700	7699725	2975	2975	2975	2975	0
336	20231122	141600	7699725	2975	2975	2975	2975	96
337	20231122	141500	7414125	2975	2975	2975	2975	0
338	20231122	141400	7414125	2975	2975	2975	2975	11
339	20231122	141300	7381400	2970	2970	2970	2970	0
340	20231122	141200	7381400	2970	2970	2970	2970	0
341	20231122	141100	7381400	2970	2970	2970	2970	0
342	20231122	141000	7381400	2970	2970	2970	2970	0
343	20231122	140900	7381400	2970	2970	2970	2970	0
344	20231122	140800	7381400	2970	2970	2970	2970	0
345	20231122	140700	7381400	2970	2970	2970	2970	0
346	20231122	140600	7381400	2970	2970	2970	2970	0
347	20231122	140500	7381400	2970	2970	2970	2970	0
348	20231122	140400	7381400	2970	2970	2970	2970	0
349	20231122	140300	7381400	2970	2970	2970	2970	0
350	20231122	140200	7381400	2970	2970	2970	2970	0
351	20231122	140100	7381400	2970	2970	2970	2970	0
352	20231122	140000	7381400	2970	2970	2970	2970	0
353	20231122	135900	7381400	2970	2970	2970	2970	0
354	20231122	135800	7381400	2970	2970	2970	2970	0
355	20231122	135700	7381400	2970	2970	2970	2970	0
356	20231122	135600	7381400	2970	2970	2970	2970	0
357	20231122	135500	7381400	2970	2970	2970	2970	0
358	20231122	135400	7381400	2970	2970	2970	2970	0
359	20231122	135300	7381400	2970	2970	2970	2970	0
360	20231122	135200	7381400	2970	2970	2970	2970	0
361	20231122	135100	7381400	2970	2970	2970	2970	0
362	20231122	135000	7381400	2970	2970	2970	2970	0
363	20231122	134900	7381400	2970	2970	2970	2970	0
364	20231122	134800	7381400	2970	2970	2970	2970	0
365	20231122	134700	7381400	2970	2970	2970	2970	0
366	20231122	134600	7381400	2970	2970	2970	2970	0
367	20231122	134500	7381400	2970	2970	2970	2970	0
368	20231122	134400	7381400	2970	2970	2970	2970	0
369	20231122	134300	7381400	2970	2970	2970	2970	0
370	20231122	134200	7381400	2970	2970	2970	2970	0
371	20231122	134100	7381400	2970	2970	2970	2970	0
372	20231122	134000	7381400	2970	2970	2970	2970	0
373	20231122	133900	7381400	2970	2970	2970	2970	0
374	20231122	133800	7381400	2970	2970	2970	2970	0
375	20231122	133700	7381400	2970	2970	2970	2970	0
376	20231122	133600	7381400	2970	2970	2970	2970	0
377	20231122	133500	7381400	2970	2970	2970	2970	0
378	20231122	133400	7381400	2970	2970	2970	2970	0
379	20231122	133300	7381400	2970	2970	2970	2970	0
380	20231122	133200	7381400	2970	2970	2970	2970	5
381	20231122	133100	7366550	2960	2960	2960	2960	0
382	20231122	133000	7366550	2960	2960	2960	2960	0
383	20231122	132900	7366550	2960	2960	2960	2960	0
384	20231122	132800	7366550	2960	2960	2960	2960	0
385	20231122	132700	7366550	2960	2960	2960	2960	0
386	20231122	132600	7366550	2960	2960	2960	2960	0
387	20231122	132500	7366550	2960	2960	2960	2960	0
388	20231122	132400	7366550	2960	2960	2960	2960	0
389	20231122	132300	7366550	2960	2960	2960	2960	0
390	20231122	132200	7366550	2960	2960	2960	2960	0
391	20231122	132100	7366550	2960	2960	2960	2960	0
392	20231122	132000	7366550	2960	2960	2960	2960	0
393	20231122	131900	7366550	2960	2960	2960	2960	0
394	20231122	131800	7366550	2960	2960	2960	2960	0
395	20231122	131700	7366550	2960	2960	2960	2960	0
396	20231122	131600	7366550	2960	2960	2960	2960	0
397	20231122	131500	7366550	2960	2960	2960	2960	0
398	20231122	131400	7366550	2960	2960	2960	2960	10
399	20231122	131300	7336950	2950	2950	2950	2950	0
400	20231122	131200	7336950	2950	2950	2950	2950	0
401	20231122	131100	7336950	2950	2950	2950	2950	0
402	20231122	131000	7336950	2950	2950	2950	2950	0
403	20231122	130900	7336950	2950	2950	2950	2950	0
404	20231122	130800	7336950	2950	2950	2950	2950	0
405	20231122	130700	7336950	2950	2950	2950	2950	0
406	20231122	130600	7336950	2950	2950	2950	2950	0
407	20231122	130500	7336950	2950	2950	2950	2950	0
408	20231122	130400	7336950	2950	2950	2950	2950	0
409	20231122	130300	7336950	2950	2950	2950	2950	0
410	20231122	130200	7336950	2950	2950	2950	2950	0
411	20231122	130100	7336950	2950	2950	2950	2950	0
412	20231122	130000	7336950	2950	2950	2950	2950	0
413	20231122	125900	7336950	2950	2950	2950	2950	0
414	20231122	125800	7336950	2950	2950	2950	2950	0
415	20231122	125700	7336950	2950	2950	2950	2950	0
416	20231122	125600	7336950	2950	2950	2950	2950	0
417	20231122	125500	7336950	2950	2950	2950	2950	0
418	20231122	125400	7336950	2950	2950	2950	2950	0
419	20231122	125300	7336950	2950	2950	2950	2950	0
420	20231122	125200	7336950	2950	2950	2950	2950	0
421	20231122	125100	7336950	2950	2950	2950	2950	0
422	20231122	125000	7336950	2950	2950	2950	2950	0
423	20231122	124900	7336950	2950	2965	2965	2950	68
424	20231122	124800	7136100	2965	2965	2965	2965	1
425	20231122	124700	7133135	2960	2960	2960	2960	0
426	20231122	124600	7133135	2960	2960	2960	2960	0
427	20231122	124500	7133135	2960	2960	2960	2960	0
428	20231122	124400	7133135	2960	2960	2960	2960	0
429	20231122	124300	7133135	2960	2960	2960	2960	0
430	20231122	124200	7133135	2960	2960	2960	2960	0
431	20231122	124100	7133135	2960	2960	2960	2960	1
432	20231122	124000	7130175	2970	2970	2970	2970	0
433	20231122	123900	7130175	2970	2960	2970	2960	10
434	20231122	123800	7100490	2970	2970	2970	2970	0
435	20231122	123700	7100490	2970	2970	2970	2970	0
436	20231122	123600	7100490	2970	2970	2970	2970	0
437	20231122	123500	7100490	2970	2970	2970	2970	0
438	20231122	123400	7100490	2970	2970	2970	2970	0
439	20231122	123300	7100490	2970	2970	2970	2970	0
440	20231122	123200	7100490	2970	2970	2970	2970	0
441	20231122	123100	7100490	2970	2970	2970	2970	0
442	20231122	123000	7100490	2970	2970	2970	2970	0
443	20231122	122900	7100490	2970	2970	2970	2970	0
444	20231122	122800	7100490	2970	2970	2970	2970	0
445	20231122	122700	7100490	2970	2970	2970	2970	0
446	20231122	122600	7100490	2970	2970	2970	2970	0
447	20231122	122500	7100490	2970	2970	2970	2970	0
448	20231122	122400	7100490	2970	2970	2970	2970	0
449	20231122	122300	7100490	2970	2970	2970	2970	0
450	20231122	122200	7100490	2970	2970	2970	2970	0
451	20231122	122100	7100490	2970	2970	2970	2970	0
452	20231122	122000	7100490	2970	2970	2970	2970	0
453	20231122	121900	7100490	2970	2970	2970	2970	0
454	20231122	121800	7100490	2970	2970	2970	2970	0
455	20231122	121700	7100490	2970	2970	2970	2970	0
456	20231122	121600	7100490	2970	2970	2970	2970	0
457	20231122	121500	7100490	2970	2970	2970	2970	0
458	20231122	121400	7100490	2970	2970	2970	2970	0
459	20231122	121300	7100490	2970	2970	2970	2970	0
460	20231122	121200	7100490	2970	2970	2970	2970	0
461	20231122	121100	7100490	2970	2970	2970	2970	0
462	20231122	121000	7100490	2970	2970	2970	2970	0
463	20231122	120900	7100490	2970	2970	2970	2970	0
464	20231122	120800	7100490	2970	2970	2970	2970	0
465	20231122	120700	7100490	2970	2970	2970	2970	0
466	20231122	120600	7100490	2970	2970	2970	2970	0
467	20231122	120500	7100490	2970	2970	2970	2970	0
468	20231122	120400	7100490	2970	2970	2970	2970	0
469	20231122	120300	7100490	2970	2970	2970	2970	0
470	20231122	120200	7100490	2970	2970	2970	2970	0
471	20231122	120100	7100490	2970	2970	2970	2970	0
472	20231122	120000	7100490	2970	2965	2970	2965	10
473	20231122	115900	7070815	2985	2985	2985	2985	0
474	20231122	115800	7070815	2985	2985	2985	2985	0
475	20231122	115700	7070815	2985	2985	2985	2985	0
476	20231122	115600	7070815	2985	2985	2985	2985	0
477	20231122	115500	7070815	2985	2985	2985	2985	0
478	20231122	115400	7070815	2985	2985	2985	2985	0
479	20231122	115300	7070815	2985	2985	2985	2985	0
480	20231122	115200	7070815	2985	2985	2985	2985	0
481	20231122	115100	7070815	2985	2985	2985	2985	0
482	20231122	115000	7070815	2985	2985	2985	2985	0
483	20231122	114900	7070815	2985	2985	2985	2985	0
484	20231122	114800	7070815	2985	2985	2985	2985	0
485	20231122	114700	7070815	2985	2985	2985	2985	0
486	20231122	114600	7070815	2985	2985	2985	2985	0
487	20231122	114500	7070815	2985	2985	2985	2985	0
488	20231122	114400	7070815	2985	2985	2985	2985	0
489	20231122	114300	7070815	2985	2985	2985	2985	0
490	20231122	114200	7070815	2985	2985	2985	2985	0
491	20231122	114100	7070815	2985	2985	2985	2985	0
492	20231122	114000	7070815	2985	2985	2985	2985	0
493	20231122	113900	7070815	2985	2985	2985	2985	0
494	20231122	113800	7070815	2985	2985	2985	2985	0
495	20231122	113700	7070815	2985	2985	2985	2985	0
496	20231122	113600	7070815	2985	2985	2985	2985	0
497	20231122	113500	7070815	2985	2985	2985	2985	0
498	20231122	113400	7070815	2985	2985	2985	2985	0
499	20231122	113300	7070815	2985	2985	2985	2985	0
500	20231122	113200	7070815	2985	2985	2985	2985	0
501	20231122	113100	7070815	2985	2985	2985	2985	0
502	20231122	113000	7070815	2985	2985	2985	2985	0
503	20231122	112900	7070815	2985	2985	2985	2985	0
504	20231122	112800	7070815	2985	2985	2985	2985	0
505	20231122	112700	7070815	2985	2985	2985	2985	0
506	20231122	112600	7070815	2985	2985	2985	2985	0
507	20231122	112500	7070815	2985	2985	2985	2985	0
508	20231122	112400	7070815	2985	2985	2985	2985	0
509	20231122	112300	7070815	2985	2985	2985	2985	0
510	20231122	112200	7070815	2985	2985	2985	2985	0
511	20231122	112100	7070815	2985	2985	2985	2985	0
512	20231122	112000	7070815	2985	2985	2985	2985	0
513	20231122	111900	7070815	2985	2985	2985	2985	0
514	20231122	111800	7070815	2985	2985	2985	2985	0
515	20231122	111700	7070815	2985	2985	2985	2985	0
516	20231122	111600	7070815	2985	2985	2985	2985	0
517	20231122	111500	7070815	2985	2985	2985	2985	0
518	20231122	111400	7070815	2985	2985	2985	2985	0
519	20231122	111300	7070815	2985	2985	2985	2985	0
520	20231122	111200	7070815	2985	2985	2985	2985	0
521	20231122	111100	7070815	2985	2985	2985	2985	0
522	20231122	111000	7070815	2985	2985	2985	2985	0
523	20231122	110900	7070815	2985	2985	2985	2985	0
524	20231122	110800	7070815	2985	2985	2985	2985	0
525	20231122	110700	7070815	2985	2985	2985	2985	0
526	20231122	110600	7070815	2985	2985	2985	2985	0
527	20231122	110500	7070815	2985	2985	2985	2985	0
528	20231122	110400	7070815	2985	2985	2985	2985	0
529	20231122	110300	7070815	2985	2985	2985	2985	0
530	20231122	110200	7070815	2985	2985	2985	2985	0
531	20231122	110100	7070815	2985	2985	2985	2985	0
532	20231122	110000	7070815	2985	2985	2985	2985	0
533	20231122	105900	7070815	2985	2985	2985	2985	0
534	20231122	105800	7070815	2985	2985	2985	2985	0
535	20231122	105700	7070815	2985	2985	2985	2985	0
536	20231122	105600	7070815	2985	2985	2985	2985	0
537	20231122	105500	7070815	2985	2985	2985	2985	0
538	20231122	105400	7070815	2985	2985	2985	2985	0
539	20231122	105300	7070815	2985	2985	2985	2985	0
540	20231122	105200	7070815	2985	2985	2985	2985	0
541	20231122	105100	7070815	2985	2985	2985	2985	0
542	20231122	105000	7070815	2985	2985	2985	2985	0
543	20231122	104900	7070815	2985	2985	2985	2985	0
544	20231122	104800	7070815	2985	2985	2985	2985	0
545	20231122	104700	7070815	2985	2985	2985	2985	0
546	20231122	104600	7070815	2985	2985	2985	2985	0
547	20231122	104500	7070815	2985	2985	2985	2985	0
548	20231122	104400	7070815	2985	2985	2985	2985	0
549	20231122	104300	7070815	2985	2985	2985	2985	0
550	20231122	104200	7070815	2985	2985	2985	2985	0
551	20231122	104100	7070815	2985	2985	2985	2985	0
552	20231122	104000	7070815	2985	2985	2985	2985	0
553	20231122	103900	7070815	2985	2985	2985	2985	0
554	20231122	103800	7070815	2985	2985	2985	2985	0
555	20231122	103700	7070815	2985	2985	2985	2985	0
556	20231122	103600	7070815	2985	2985	2985	2985	0
557	20231122	103500	7070815	2985	2985	2985	2985	0
558	20231122	103400	7070815	2985	2985	2985	2985	0
559	20231122	103300	7070815	2985	2985	2985	2985	0
560	20231122	103200	7070815	2985	2985	2985	2985	0
561	20231122	103100	7070815	2985	2985	2985	2985	0
562	20231122	103000	7070815	2985	2980	2985	2980	100
563	20231122	102900	6772755	2980	2980	2980	2980	0
564	20231122	102800	6772755	2980	2980	2980	2980	4
565	20231122	102700	6760835	2980	2980	2980	2980	1
566	20231122	102600	6757855	2985	2985	2985	2985	0
567	20231122	102500	6757855	2985	2985	2985	2985	0
568	20231122	102400	6757855	2985	2985	2985	2985	0
569	20231122	102300	6757855	2985	2985	2985	2985	0
570	20231122	102200	6757855	2985	2985	2985	2985	0
571	20231122	102100	6757855	2985	2985	2985	2985	0
572	20231122	102000	6757855	2985	2985	2985	2985	0
573	20231122	101900	6757855	2985	2985	2985	2985	0
574	20231122	101800	6757855	2985	2985	2985	2985	0
575	20231122	101700	6757855	2985	2985	2985	2985	0
576	20231122	101600	6757855	2985	2985	2985	2985	0
577	20231122	101500	6757855	2985	2985	2985	2985	0
578	20231122	101400	6757855	2985	2985	2985	2985	0
579	20231122	101300	6757855	2985	2985	2985	2985	0
580	20231122	101200	6757855	2985	2985	2985	2985	0
581	20231122	101100	6757855	2985	2985	2985	2985	0
582	20231122	101000	6757855	2985	2985	2985	2985	0
583	20231122	100900	6757855	2985	2985	2985	2985	0
584	20231122	100800	6757855	2985	2965	2985	2965	348
585	20231122	100700	5719455	2950	2950	2950	2950	0
586	20231122	100600	5719455	2950	2950	2950	2950	0
587	20231122	100500	5719455	2950	2950	2950	2950	0
588	20231122	100400	5719455	2950	2950	2950	2950	0
589	20231122	100300	5719455	2950	2950	2950	2950	0
590	20231122	100200	5719455	2950	2950	2950	2950	0
591	20231122	100100	5719455	2950	2950	2950	2950	31
592	20231122	100000	5628005	2950	2950	2950	2950	0
593	20231122	095900	5628005	2950	2950	2950	2950	0
594	20231122	095800	5628005	2950	2950	2950	2950	0
595	20231122	095700	5628005	2950	2950	2950	2950	0
596	20231122	095600	5628005	2950	2950	2950	2950	0
597	20231122	095500	5628005	2950	2950	2950	2950	0
598	20231122	095400	5628005	2950	2950	2950	2950	0
599	20231122	095300	5628005	2950	2950	2950	2950	0
600	20231122	095200	5628005	2950	2950	2950	2950	0
601	20231122	095100	5628005	2950	2950	2950	2950	0
602	20231122	095000	5628005	2950	2950	2950	2950	0
603	20231122	094900	5628005	2950	2950	2950	2950	0
604	20231122	094800	5628005	2950	2950	2950	2950	0
605	20231122	094700	5628005	2950	2950	2950	2950	5
606	20231122	094600	5613255	2950	2950	2950	2950	15
607	20231122	094500	5569005	2950	2950	2950	2950	124
608	20231122	094400	5203205	2965	2965	2965	2965	6
609	20231122	094300	5185415	2965	2965	2965	2965	1
610	20231122	094200	5182450	2965	2965	2965	2965	0
611	20231122	094100	5182450	2965	2965	2965	2965	0
612	20231122	094000	5182450	2965	2965	2965	2965	2
613	20231122	093900	5176520	2965	2965	2965	2965	0
614	20231122	093800	5176520	2965	2965	2965	2965	0
615	20231122	093700	5176520	2965	2965	2965	2965	0
616	20231122	093600	5176520	2965	2965	2965	2965	0
617	20231122	093500	5176520	2965	2965	2965	2965	0
618	20231122	093400	5176520	2965	2965	2965	2965	0
619	20231122	093300	5176520	2965	2965	2965	2965	0
620	20231122	093200	5176520	2965	2965	2965	2965	0
621	20231122	093100	5176520	2965	2970	2970	2965	8
622	20231122	093000	5152785	2965	2965	2965	2965	10
623	20231122	092900	5123135	2940	2940	2940	2940	0
624	20231122	092800	5123135	2940	2940	2940	2940	0
625	20231122	092700	5123135	2940	2945	2945	2940	244
626	20231122	092600	4404730	2945	2965	2965	2945	122
627	20231122	092500	4045330	2970	2970	2970	2970	0
628	20231122	092400	4045330	2970	2970	2970	2970	0
629	20231122	092300	4045330	2970	2970	2970	2970	0
630	20231122	092200	4045330	2970	2970	2970	2970	0
631	20231122	092100	4045330	2970	2970	2970	2970	0
632	20231122	092000	4045330	2970	2970	2970	2970	0
633	20231122	091900	4045330	2970	2970	2970	2970	0
634	20231122	091800	4045330	2970	2970	2970	2970	0
635	20231122	091700	4045330	2970	2970	2970	2970	0
636	20231122	091600	4045330	2970	2970	2970	2970	0
637	20231122	091500	4045330	2970	2970	2970	2970	0
638	20231122	091400	4045330	2970	2970	2970	2970	18
639	20231122	091300	3991870	2985	2985	2985	2985	0
640	20231122	091200	3991870	2985	2985	2985	2985	0
641	20231122	091100	3991870	2985	2985	2985	2985	0
642	20231122	091000	3991870	2985	2985	2985	2985	0
643	20231122	090900	3991870	2985	2985	2985	2985	0
644	20231122	090800	3991870	2985	2975	2985	2950	43
645	20231122	090700	3864030	2985	2985	2985	2985	0
646	20231122	090600	3864030	2985	2985	2985	2985	143
647	20231122	090500	3437175	2985	2985	2985	2985	0
648	20231122	090400	3437175	2985	2985	2985	2985	1
649	20231122	090300	3434190	2975	2975	2975	2975	0
650	20231122	090200	3434190	2975	2975	2975	2975	22
651	20231122	090100	3368740	2985	2975	2985	2975	6
652	20231122	090000	3350850	2990	2995	2995	2990	1119