KissMeData/014100/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	185500	12254265	2965	2965	2965	2965	197
3	20231123	185400	12254265	2965	2965	2965	2965	0
4	20231123	185300	12254265	2965	2965	2965	2965	0
5	20231123	185200	12254265	2965	2965	2965	2965	0
6	20231123	185100	12254265	2965	2965	2965	2965	0
7	20231123	185000	12254265	2965	2965	2965	2965	0
8	20231123	184900	12254265	2965	2965	2965	2965	0
9	20231123	184800	12254265	2965	2965	2965	2965	0
10	20231123	184700	12254265	2965	2965	2965	2965	0
11	20231123	184600	12254265	2965	2965	2965	2965	0
12	20231123	184500	12254265	2965	2965	2965	2965	0
13	20231123	184400	12254265	2965	2965	2965	2965	0
14	20231123	184300	12254265	2965	2965	2965	2965	0
15	20231123	184200	12254265	2965	2965	2965	2965	0
16	20231123	184100	12254265	2965	2965	2965	2965	0
17	20231123	184000	12254265	2965	2965	2965	2965	0
18	20231123	183900	12254265	2965	2965	2965	2965	0
19	20231123	183800	12254265	2965	2965	2965	2965	0
20	20231123	183700	12254265	2965	2965	2965	2965	0
21	20231123	183600	12254265	2965	2965	2965	2965	0
22	20231123	183500	12254265	2965	2965	2965	2965	0
23	20231123	183400	12254265	2965	2965	2965	2965	0
24	20231123	183300	12254265	2965	2965	2965	2965	0
25	20231123	183200	12254265	2965	2965	2965	2965	0
26	20231123	183100	12254265	2965	2965	2965	2965	0
27	20231123	183000	12254265	2965	2965	2965	2965	0
28	20231123	182900	12254265	2965	2965	2965	2965	0
29	20231123	182800	12254265	2965	2965	2965	2965	0
30	20231123	182700	12254265	2965	2965	2965	2965	0
31	20231123	182600	12254265	2965	2965	2965	2965	0
32	20231123	182500	12254265	2965	2965	2965	2965	197
33	20231123	182400	12254265	2965	2965	2965	2965	0
34	20231123	182300	12254265	2965	2965	2965	2965	0
35	20231123	182200	12254265	2965	2965	2965	2965	0
36	20231123	182100	12254265	2965	2965	2965	2965	0
37	20231123	182000	12254265	2965	2965	2965	2965	0
38	20231123	181900	12254265	2965	2965	2965	2965	0
39	20231123	181800	12254265	2965	2965	2965	2965	0
40	20231123	181700	12254265	2965	2965	2965	2965	0
41	20231123	181600	12254265	2965	2965	2965	2965	0
42	20231123	181500	12254265	2965	2965	2965	2965	0
43	20231123	181400	12254265	2965	2965	2965	2965	0
44	20231123	181300	12254265	2965	2965	2965	2965	0
45	20231123	181200	12254265	2965	2965	2965	2965	0
46	20231123	181100	12254265	2965	2965	2965	2965	0
47	20231123	181000	12254265	2965	2965	2965	2965	0
48	20231123	180900	12254265	2965	2965	2965	2965	0
49	20231123	180800	12254265	2965	2965	2965	2965	0
50	20231123	180700	12254265	2965	2965	2965	2965	0
51	20231123	180600	12254265	2965	2965	2965	2965	0
52	20231123	180500	12254265	2965	2965	2965	2965	0
53	20231123	180400	12254265	2965	2965	2965	2965	0
54	20231123	180300	12254265	2965	2965	2965	2965	0
55	20231123	180200	12254265	2965	2965	2965	2965	0
56	20231123	180100	12254265	2965	2965	2965	2965	0
57	20231123	180000	12254265	2965	2965	2965	2965	0
58	20231123	175900	12254265	2965	2965	2965	2965	0
59	20231123	175800	12254265	2965	2965	2965	2965	0
60	20231123	175700	12254265	2965	2965	2965	2965	0
61	20231123	175600	12254265	2965	2965	2965	2965	0
62	20231123	175500	12254265	2965	2965	2965	2965	197
63	20231123	175400	12254265	2965	2965	2965	2965	0
64	20231123	175300	12254265	2965	2965	2965	2965	0
65	20231123	175200	12254265	2965	2965	2965	2965	0
66	20231123	175100	12254265	2965	2965	2965	2965	0
67	20231123	175000	12254265	2965	2965	2965	2965	0
68	20231123	174900	12254265	2965	2965	2965	2965	0
69	20231123	174800	12254265	2965	2965	2965	2965	0
70	20231123	174700	12254265	2965	2965	2965	2965	0
71	20231123	174600	12254265	2965	2965	2965	2965	0
72	20231123	174500	12254265	2965	2965	2965	2965	0
73	20231123	174400	12254265	2965	2965	2965	2965	0
74	20231123	174300	12254265	2965	2965	2965	2965	0
75	20231123	174200	12254265	2965	2965	2965	2965	0
76	20231123	174100	12254265	2965	2965	2965	2965	0
77	20231123	174000	12254265	2965	2965	2965	2965	0
78	20231123	173900	12254265	2965	2965	2965	2965	0
79	20231123	173800	12254265	2965	2965	2965	2965	0
80	20231123	173700	12254265	2965	2965	2965	2965	0
81	20231123	173600	12254265	2965	2965	2965	2965	0
82	20231123	173500	12254265	2965	2965	2965	2965	0
83	20231123	173400	12254265	2965	2965	2965	2965	0
84	20231123	173300	12254265	2965	2965	2965	2965	0
85	20231123	173200	12254265	2965	2965	2965	2965	0
86	20231123	173100	12254265	2965	2965	2965	2965	0
87	20231123	173000	12254265	2965	2965	2965	2965	0
88	20231123	172900	12254265	2965	2965	2965	2965	0
89	20231123	172800	12254265	2965	2965	2965	2965	0
90	20231123	172700	12254265	2965	2965	2965	2965	0
91	20231123	172600	12254265	2965	2965	2965	2965	0
92	20231123	172500	12254265	2965	2965	2965	2965	197
93	20231123	172400	12254265	2965	2965	2965	2965	0
94	20231123	172300	12254265	2965	2965	2965	2965	0
95	20231123	172200	12254265	2965	2965	2965	2965	0
96	20231123	172100	12254265	2965	2965	2965	2965	0
97	20231123	172000	12254265	2965	2965	2965	2965	0
98	20231123	171900	12254265	2965	2965	2965	2965	0
99	20231123	171800	12254265	2965	2965	2965	2965	0
100	20231123	171700	12254265	2965	2965	2965	2965	0
101	20231123	171600	12254265	2965	2965	2965	2965	0
102	20231123	171500	12254265	2965	2965	2965	2965	0
103	20231123	171400	12254265	2965	2965	2965	2965	0
104	20231123	171300	12254265	2965	2965	2965	2965	0
105	20231123	171200	12254265	2965	2965	2965	2965	0
106	20231123	171100	12254265	2965	2965	2965	2965	0
107	20231123	171000	12254265	2965	2965	2965	2965	0
108	20231123	170900	12254265	2965	2965	2965	2965	0
109	20231123	170800	12254265	2965	2965	2965	2965	0
110	20231123	170700	12254265	2965	2965	2965	2965	0
111	20231123	170600	12254265	2965	2965	2965	2965	0
112	20231123	170500	12254265	2965	2965	2965	2965	0
113	20231123	170400	12254265	2965	2965	2965	2965	0
114	20231123	170300	12254265	2965	2965	2965	2965	0
115	20231123	170200	12254265	2965	2965	2965	2965	0
116	20231123	170100	12254265	2965	2965	2965	2965	0
117	20231123	170000	12254265	2965	2965	2965	2965	0
118	20231123	165900	12254265	2965	2965	2965	2965	0
119	20231123	165800	12254265	2965	2965	2965	2965	0
120	20231123	165700	12254265	2965	2965	2965	2965	0
121	20231123	165600	12254265	2965	2965	2965	2965	0
122	20231123	165500	12254265	2965	2965	2965	2965	197
123	20231123	165400	12254265	2965	2965	2965	2965	0
124	20231123	165300	12254265	2965	2965	2965	2965	0
125	20231123	165200	12254265	2965	2965	2965	2965	0
126	20231123	165100	12254265	2965	2965	2965	2965	0
127	20231123	165000	12254265	2965	2965	2965	2965	0
128	20231123	164900	12254265	2965	2965	2965	2965	0
129	20231123	164800	12254265	2965	2965	2965	2965	0
130	20231123	164700	12254265	2965	2965	2965	2965	0
131	20231123	164600	12254265	2965	2965	2965	2965	0
132	20231123	164500	12254265	2965	2965	2965	2965	0
133	20231123	164400	12254265	2965	2965	2965	2965	0
134	20231123	164300	12254265	2965	2965	2965	2965	0
135	20231123	164200	12254265	2965	2965	2965	2965	0
136	20231123	164100	12254265	2965	2965	2965	2965	0
137	20231123	164000	12254265	2965	2965	2965	2965	0
138	20231123	163900	12254265	2965	2965	2965	2965	0
139	20231123	163800	12254265	2965	2965	2965	2965	0
140	20231123	163700	12254265	2965	2965	2965	2965	0
141	20231123	163600	12254265	2965	2965	2965	2965	0
142	20231123	163500	12254265	2965	2965	2965	2965	0
143	20231123	163400	12254265	2965	2965	2965	2965	0
144	20231123	163300	12254265	2965	2965	2965	2965	0
145	20231123	163200	12254265	2965	2965	2965	2965	0
146	20231123	163100	12254265	2965	2965	2965	2965	0
147	20231123	163000	12254265	2965	2965	2965	2965	0
148	20231123	162900	12254265	2965	2965	2965	2965	0
149	20231123	162800	12254265	2965	2965	2965	2965	0
150	20231123	162700	12254265	2965	2965	2965	2965	0
151	20231123	162600	12254265	2965	2965	2965	2965	0
152	20231123	162500	12254265	2965	2965	2965	2965	197
153	20231123	162400	12254265	2965	2965	2965	2965	0
154	20231123	162300	12254265	2965	2965	2965	2965	0
155	20231123	162200	12254265	2965	2965	2965	2965	0
156	20231123	162100	12254265	2965	2965	2965	2965	0
157	20231123	162000	12254265	2965	2965	2965	2965	0
158	20231123	161900	12254265	2965	2965	2965	2965	0
159	20231123	161800	12254265	2965	2965	2965	2965	0
160	20231123	161700	12254265	2965	2965	2965	2965	0
161	20231123	161600	12254265	2965	2965	2965	2965	0
162	20231123	161500	12254265	2965	2965	2965	2965	0
163	20231123	161400	12254265	2965	2965	2965	2965	0
164	20231123	161300	12254265	2965	2965	2965	2965	0
165	20231123	161200	12254265	2965	2965	2965	2965	0
166	20231123	161100	12254265	2965	2965	2965	2965	0
167	20231123	161000	12254265	2965	2965	2965	2965	0
168	20231123	160900	12254265	2965	2965	2965	2965	0
169	20231123	160800	12254265	2965	2965	2965	2965	0
170	20231123	160700	12254265	2965	2965	2965	2965	0
171	20231123	160600	12254265	2965	2965	2965	2965	0
172	20231123	160500	12254265	2965	2965	2965	2965	0
173	20231123	160400	12254265	2965	2965	2965	2965	0
174	20231123	160300	12254265	2965	2965	2965	2965	0
175	20231123	160200	12254265	2965	2965	2965	2965	0
176	20231123	160100	12254265	2965	2965	2965	2965	0
177	20231123	160000	12254265	2965	2965	2965	2965	0
178	20231123	155900	12254265	2965	2965	2965	2965	0
179	20231123	155800	12254265	2965	2965	2965	2965	0
180	20231123	155700	12254265	2965	2965	2965	2965	0
181	20231123	155600	12254265	2965	2965	2965	2965	0
182	20231123	155500	12254265	2965	2965	2965	2965	197
183	20231123	155400	12254265	2965	2965	2965	2965	0
184	20231123	155300	12254265	2965	2965	2965	2965	0
185	20231123	155200	12254265	2965	2965	2965	2965	0
186	20231123	155100	12254265	2965	2965	2965	2965	0
187	20231123	155000	12254265	2965	2965	2965	2965	0
188	20231123	154900	12254265	2965	2965	2965	2965	0
189	20231123	154800	12254265	2965	2965	2965	2965	0
190	20231123	154700	12254265	2965	2965	2965	2965	0
191	20231123	154600	12254265	2965	2965	2965	2965	0
192	20231123	154500	12254265	2965	2965	2965	2965	0
193	20231123	154400	12254265	2965	2965	2965	2965	0
194	20231123	154300	12254265	2965	2965	2965	2965	0
195	20231123	154200	12254265	2965	2965	2965	2965	0
196	20231123	154100	12254265	2965	2965	2965	2965	0
197	20231123	154000	12254265	2965	2965	2965	2965	0
198	20231123	153900	12254265	2965	2965	2965	2965	0
199	20231123	153800	12254265	2965	2965	2965	2965	0
200	20231123	153700	12254265	2965	2965	2965	2965	0
201	20231123	153600	12254265	2965	2965	2965	2965	0
202	20231123	153500	12254265	2965	2965	2965	2965	0
203	20231123	153400	12254265	2965	2965	2965	2965	0
204	20231123	153300	12254265	2965	2965	2965	2965	0
205	20231123	153200	12254265	2965	2965	2965	2965	0
206	20231123	153100	12254265	2965	2965	2965	2965	0
207	20231123	153000	12254265	2965	2965	2965	2965	197
208	20231123	152900	11670160	2980	2980	2980	2980	0
209	20231123	152800	11670160	2980	2980	2980	2980	0
210	20231123	152700	11670160	2980	2980	2980	2980	0
211	20231123	152600	11670160	2980	2980	2980	2980	0
212	20231123	152500	11670160	2980	2980	2980	2980	0
213	20231123	152400	11670160	2980	2980	2980	2980	0
214	20231123	152300	11670160	2980	2980	2980	2980	0
215	20231123	152200	11670160	2980	2980	2980	2980	0
216	20231123	152100	11670160	2980	2980	2980	2980	0
217	20231123	152000	11670160	2980	2980	2980	2980	0
218	20231123	151900	11670160	2980	2945	2980	2945	12
219	20231123	151800	11634615	2945	2945	2945	2945	0
220	20231123	151700	11634615	2945	2945	2945	2945	0
221	20231123	151600	11634615	2945	2945	2945	2945	1
222	20231123	151500	11631670	2985	2985	2985	2985	0
223	20231123	151400	11631670	2985	2985	2985	2985	0
224	20231123	151300	11631670	2985	2985	2985	2985	0
225	20231123	151200	11631670	2985	2985	2985	2985	0
226	20231123	151100	11631670	2985	2985	2985	2985	0
227	20231123	151000	11631670	2985	2940	2985	2940	8
228	20231123	150900	11607970	2940	2940	2940	2940	0
229	20231123	150800	11607970	2940	2940	2940	2940	0
230	20231123	150700	11607970	2940	2950	2950	2940	200
231	20231123	150600	11019850	2985	2985	2985	2985	0
232	20231123	150500	11019850	2985	2985	2985	2985	0
233	20231123	150400	11019850	2985	2985	2985	2985	0
234	20231123	150300	11019850	2985	2985	2985	2985	0
235	20231123	150200	11019850	2985	2985	2985	2985	0
236	20231123	150100	11019850	2985	2985	2985	2985	0
237	20231123	150000	11019850	2985	2985	2985	2985	0
238	20231123	145900	11019850	2985	2985	2985	2985	4
239	20231123	145800	11007910	2985	2985	2985	2985	0
240	20231123	145700	11007910	2985	2985	2985	2985	0
241	20231123	145600	11007910	2985	2985	2985	2985	0
242	20231123	145500	11007910	2985	2955	2985	2955	8
243	20231123	145400	10984150	2955	2955	2955	2955	1
244	20231123	145300	10981195	3000	3000	3000	3000	0
245	20231123	145200	10981195	3000	3000	3000	3000	0
246	20231123	145100	10981195	3000	3000	3000	3000	0
247	20231123	145000	10981195	3000	3000	3000	3000	0
248	20231123	144900	10981195	3000	3000	3000	3000	0
249	20231123	144800	10981195	3000	3000	3000	3000	0
250	20231123	144700	10981195	3000	3000	3000	3000	0
251	20231123	144600	10981195	3000	3000	3000	3000	0
252	20231123	144500	10981195	3000	3000	3000	3000	0
253	20231123	144400	10981195	3000	3000	3000	3000	0
254	20231123	144300	10981195	3000	3000	3000	3000	0
255	20231123	144200	10981195	3000	2950	3000	2950	15
256	20231123	144100	10936765	2950	2950	2950	2950	80
257	20231123	144000	10700765	2950	2950	2950	2950	6
258	20231123	143900	10683065	2950	2950	2950	2950	2
259	20231123	143800	10677165	2980	2980	2980	2980	0
260	20231123	143700	10677165	2980	2980	2980	2980	0
261	20231123	143600	10677165	2980	2980	2980	2980	0
262	20231123	143500	10677165	2980	2980	2980	2980	0
263	20231123	143400	10677165	2980	2980	2980	2980	0
264	20231123	143300	10677165	2980	2980	2980	2980	0
265	20231123	143200	10677165	2980	2980	2980	2980	0
266	20231123	143100	10677165	2980	2980	2980	2980	20
267	20231123	143000	10617565	2980	2980	2980	2980	0
268	20231123	142900	10617565	2980	2980	2980	2980	0
269	20231123	142800	10617565	2980	2980	2980	2980	27
270	20231123	142700	10537105	2980	2980	2980	2980	0
271	20231123	142600	10537105	2980	2980	2980	2980	0
272	20231123	142500	10537105	2980	2980	2980	2980	0
273	20231123	142400	10537105	2980	2980	2980	2980	0
274	20231123	142300	10537105	2980	2975	2980	2975	200
275	20231123	142200	9941565	2980	2955	2980	2955	700
276	20231123	142100	7858445	2955	2955	2955	2955	0
277	20231123	142000	7858445	2955	2955	2955	2955	0
278	20231123	141900	7858445	2955	2955	2955	2955	0
279	20231123	141800	7858445	2955	2955	2955	2955	0
280	20231123	141700	7858445	2955	2955	2955	2955	0
281	20231123	141600	7858445	2955	2955	2955	2955	0
282	20231123	141500	7858445	2955	2955	2955	2955	0
283	20231123	141400	7858445	2955	2955	2955	2955	0
284	20231123	141300	7858445	2955	2955	2955	2955	0
285	20231123	141200	7858445	2955	2955	2955	2955	0
286	20231123	141100	7858445	2955	2955	2955	2955	0
287	20231123	141000	7858445	2955	2955	2955	2955	0
288	20231123	140900	7858445	2955	2955	2955	2955	0
289	20231123	140800	7858445	2955	2955	2955	2955	0
290	20231123	140700	7858445	2955	2955	2955	2955	0
291	20231123	140600	7858445	2955	2955	2955	2955	0
292	20231123	140500	7858445	2955	2955	2955	2955	0
293	20231123	140400	7858445	2955	2955	2955	2955	0
294	20231123	140300	7858445	2955	2955	2955	2955	0
295	20231123	140200	7858445	2955	2955	2955	2955	0
296	20231123	140100	7858445	2955	2955	2955	2955	0
297	20231123	140000	7858445	2955	2955	2955	2955	0
298	20231123	135900	7858445	2955	2955	2955	2955	0
299	20231123	135800	7858445	2955	2955	2955	2955	28
300	20231123	135700	7775705	2950	2950	2950	2950	0
301	20231123	135600	7775705	2950	2950	2950	2950	0
302	20231123	135500	7775705	2950	2950	2950	2950	0
303	20231123	135400	7775705	2950	2950	2950	2950	33
304	20231123	135300	7678355	2935	2935	2935	2935	0
305	20231123	135200	7678355	2935	2935	2935	2935	0
306	20231123	135100	7678355	2935	2935	2935	2935	136
307	20231123	135000	7279195	2935	2935	2935	2935	0
308	20231123	134900	7279195	2935	2935	2935	2935	0
309	20231123	134800	7279195	2935	2935	2935	2935	0
310	20231123	134700	7279195	2935	2935	2935	2935	0
311	20231123	134600	7279195	2935	2935	2935	2935	0
312	20231123	134500	7279195	2935	2935	2935	2935	0
313	20231123	134400	7279195	2935	2935	2935	2935	0
314	20231123	134300	7279195	2935	2935	2935	2935	0
315	20231123	134200	7279195	2935	2935	2935	2935	0
316	20231123	134100	7279195	2935	2935	2935	2935	0
317	20231123	134000	7279195	2935	2935	2935	2935	0
318	20231123	133900	7279195	2935	2935	2935	2935	0
319	20231123	133800	7279195	2935	2935	2935	2935	0
320	20231123	133700	7279195	2935	2935	2935	2935	34
321	20231123	133600	7179405	2940	2940	2940	2940	0
322	20231123	133500	7179405	2940	2940	2940	2940	0
323	20231123	133400	7179405	2940	2940	2940	2940	0
324	20231123	133300	7179405	2940	2940	2940	2940	0
325	20231123	133200	7179405	2940	2945	2945	2940	66
326	20231123	133100	6985250	2960	2960	2960	2960	0
327	20231123	133000	6985250	2960	2960	2960	2960	0
328	20231123	132900	6985250	2960	2945	2960	2935	255
329	20231123	132800	6233635	2950	2950	2950	2950	0
330	20231123	132700	6233635	2950	2950	2950	2950	0
331	20231123	132600	6233635	2950	2950	2950	2950	0
332	20231123	132500	6233635	2950	2945	2950	2945	2
333	20231123	132400	6227740	2950	2945	2950	2945	8
334	20231123	132300	6204160	2945	2945	2945	2945	0
335	20231123	132200	6204160	2945	2945	2945	2945	0
336	20231123	132100	6204160	2945	2945	2945	2945	0
337	20231123	132000	6204160	2945	2945	2945	2945	11
338	20231123	131900	6171765	2930	2930	2930	2930	0
339	20231123	131800	6171765	2930	2930	2930	2930	0
340	20231123	131700	6171765	2930	2930	2930	2930	0
341	20231123	131600	6171765	2930	2930	2930	2930	0
342	20231123	131500	6171765	2930	2930	2930	2930	0
343	20231123	131400	6171765	2930	2930	2930	2930	0
344	20231123	131300	6171765	2930	2930	2930	2930	0
345	20231123	131200	6171765	2930	2930	2930	2930	0
346	20231123	131100	6171765	2930	2930	2930	2930	0
347	20231123	131000	6171765	2930	2930	2930	2930	0
348	20231123	130900	6171765	2930	2930	2930	2930	0
349	20231123	130800	6171765	2930	2930	2930	2930	0
350	20231123	130700	6171765	2930	2935	2935	2930	136
351	20231123	130600	5772775	2930	2930	2930	2930	0
352	20231123	130500	5772775	2930	2930	2930	2930	0
353	20231123	130400	5772775	2930	2930	2930	2930	0
354	20231123	130300	5772775	2930	2930	2930	2930	0
355	20231123	130200	5772775	2930	2930	2930	2930	0
356	20231123	130100	5772775	2930	2930	2930	2930	0
357	20231123	130000	5772775	2930	2930	2930	2930	0
358	20231123	125900	5772775	2930	2930	2930	2930	0
359	20231123	125800	5772775	2930	2930	2930	2930	0
360	20231123	125700	5772775	2930	2930	2930	2930	0
361	20231123	125600	5772775	2930	2930	2930	2930	0
362	20231123	125500	5772775	2930	2930	2930	2930	0
363	20231123	125400	5772775	2930	2930	2930	2930	0
364	20231123	125300	5772775	2930	2930	2930	2930	0
365	20231123	125200	5772775	2930	2930	2930	2930	0
366	20231123	125100	5772775	2930	2930	2930	2930	0
367	20231123	125000	5772775	2930	2930	2930	2930	0
368	20231123	124900	5772775	2930	2930	2930	2930	0
369	20231123	124800	5772775	2930	2930	2930	2930	0
370	20231123	124700	5772775	2930	2930	2930	2930	0
371	20231123	124600	5772775	2930	2930	2930	2930	0
372	20231123	124500	5772775	2930	2945	2945	2930	136
373	20231123	124400	5373660	2935	2935	2935	2935	0
374	20231123	124300	5373660	2935	2935	2935	2935	0
375	20231123	124200	5373660	2935	2935	2935	2935	0
376	20231123	124100	5373660	2935	2935	2935	2935	0
377	20231123	124000	5373660	2935	2935	2935	2935	0
378	20231123	123900	5373660	2935	2935	2935	2935	0
379	20231123	123800	5373660	2935	2935	2935	2935	0
380	20231123	123700	5373660	2935	2935	2935	2935	0
381	20231123	123600	5373660	2935	2935	2935	2935	0
382	20231123	123500	5373660	2935	2935	2935	2935	0
383	20231123	123400	5373660	2935	2935	2935	2935	0
384	20231123	123300	5373660	2935	2935	2935	2935	0
385	20231123	123200	5373660	2935	2935	2935	2935	0
386	20231123	123100	5373660	2935	2935	2935	2935	0
387	20231123	123000	5373660	2935	2935	2935	2935	0
388	20231123	122900	5373660	2935	2935	2935	2935	0
389	20231123	122800	5373660	2935	2935	2935	2935	0
390	20231123	122700	5373660	2935	2935	2935	2935	0
391	20231123	122600	5373660	2935	2935	2935	2935	0
392	20231123	122500	5373660	2935	2935	2935	2935	0
393	20231123	122400	5373660	2935	2935	2935	2935	0
394	20231123	122300	5373660	2935	2935	2935	2935	136
395	20231123	122200	4974500	2970	2970	2970	2970	1
396	20231123	122100	4971530	2935	2935	2935	2935	0
397	20231123	122000	4971530	2935	2935	2935	2935	0
398	20231123	121900	4971530	2935	2935	2935	2935	0
399	20231123	121800	4971530	2935	2935	2935	2935	0
400	20231123	121700	4971530	2935	2935	2935	2935	0
401	20231123	121600	4971530	2935	2935	2935	2935	0
402	20231123	121500	4971530	2935	2935	2935	2935	0
403	20231123	121400	4971530	2935	2935	2935	2935	0
404	20231123	121300	4971530	2935	2935	2935	2935	0
405	20231123	121200	4971530	2935	2935	2935	2935	0
406	20231123	121100	4971530	2935	2935	2935	2935	0
407	20231123	121000	4971530	2935	2935	2935	2935	0
408	20231123	120900	4971530	2935	2935	2935	2935	0
409	20231123	120800	4971530	2935	2935	2935	2935	0
410	20231123	120700	4971530	2935	2935	2935	2935	0
411	20231123	120600	4971530	2935	2935	2935	2935	0
412	20231123	120500	4971530	2935	2935	2935	2935	0
413	20231123	120400	4971530	2935	2935	2935	2935	0
414	20231123	120300	4971530	2935	2935	2935	2935	0
415	20231123	120200	4971530	2935	2935	2935	2935	0
416	20231123	120100	4971530	2935	2940	2940	2935	136
417	20231123	120000	4571935	2975	2975	2975	2975	1
418	20231123	115900	4568960	2975	2975	2975	2975	1
419	20231123	115800	4565985	2940	2940	2940	2940	0
420	20231123	115700	4565985	2940	2940	2940	2940	0
421	20231123	115600	4565985	2940	2940	2940	2940	0
422	20231123	115500	4565985	2940	2940	2940	2940	0
423	20231123	115400	4565985	2940	2940	2940	2940	0
424	20231123	115300	4565985	2940	2940	2940	2940	0
425	20231123	115200	4565985	2940	2940	2940	2940	0
426	20231123	115100	4565985	2940	2940	2940	2940	0
427	20231123	115000	4565985	2940	2940	2940	2940	0
428	20231123	114900	4565985	2940	2940	2940	2940	0
429	20231123	114800	4565985	2940	2940	2940	2940	0
430	20231123	114700	4565985	2940	2940	2940	2940	0
431	20231123	114600	4565985	2940	2940	2940	2940	0
432	20231123	114500	4565985	2940	2940	2940	2940	0
433	20231123	114400	4565985	2940	2940	2940	2940	0
434	20231123	114300	4565985	2940	2940	2940	2940	0
435	20231123	114200	4565985	2940	2940	2940	2940	0
436	20231123	114100	4565985	2940	2940	2940	2940	0
437	20231123	114000	4565985	2940	2940	2940	2940	0
438	20231123	113900	4565985	2940	2940	2940	2940	136
439	20231123	113800	4166145	2940	2940	2940	2940	0
440	20231123	113700	4166145	2940	2940	2940	2940	0
441	20231123	113600	4166145	2940	2940	2940	2940	0
442	20231123	113500	4166145	2940	2940	2940	2940	0
443	20231123	113400	4166145	2940	2940	2940	2940	0
444	20231123	113300	4166145	2940	2940	2940	2940	0
445	20231123	113200	4166145	2940	2940	2940	2940	0
446	20231123	113100	4166145	2940	2940	2940	2940	0
447	20231123	113000	4166145	2940	2940	2940	2940	0
448	20231123	112900	4166145	2940	2940	2940	2940	0
449	20231123	112800	4166145	2940	2940	2940	2940	0
450	20231123	112700	4166145	2940	2940	2940	2940	0
451	20231123	112600	4166145	2940	2940	2940	2940	0
452	20231123	112500	4166145	2940	2940	2940	2940	0
453	20231123	112400	4166145	2940	2940	2940	2940	0
454	20231123	112300	4166145	2940	2940	2940	2940	0
455	20231123	112200	4166145	2940	2940	2940	2940	0
456	20231123	112100	4166145	2940	2940	2940	2940	0
457	20231123	112000	4166145	2940	2940	2940	2940	0
458	20231123	111900	4166145	2940	2940	2940	2940	0
459	20231123	111800	4166145	2940	2940	2940	2940	0
460	20231123	111700	4166145	2940	2945	2945	2940	136
461	20231123	111600	3766280	2940	2940	2940	2940	0
462	20231123	111500	3766280	2940	2940	2940	2940	0
463	20231123	111400	3766280	2940	2940	2940	2940	0
464	20231123	111300	3766280	2940	2940	2940	2940	0
465	20231123	111200	3766280	2940	2940	2940	2940	0
466	20231123	111100	3766280	2940	2940	2940	2940	0
467	20231123	111000	3766280	2940	2940	2940	2940	0
468	20231123	110900	3766280	2940	2940	2940	2940	0
469	20231123	110800	3766280	2940	2940	2940	2940	0
470	20231123	110700	3766280	2940	2940	2940	2940	0
471	20231123	110600	3766280	2940	2940	2940	2940	0
472	20231123	110500	3766280	2940	2940	2940	2940	0
473	20231123	110400	3766280	2940	2940	2940	2940	0
474	20231123	110300	3766280	2940	2940	2940	2940	0
475	20231123	110200	3766280	2940	2940	2940	2940	0
476	20231123	110100	3766280	2940	2940	2940	2940	0
477	20231123	110000	3766280	2940	2940	2940	2940	0
478	20231123	105900	3766280	2940	2940	2940	2940	0
479	20231123	105800	3766280	2940	2940	2940	2940	0
480	20231123	105700	3766280	2940	2940	2940	2940	0
481	20231123	105600	3766280	2940	2940	2940	2940	0
482	20231123	105500	3766280	2940	2945	2945	2940	137
483	20231123	105400	3363020	2975	2975	2975	2975	0
484	20231123	105300	3363020	2975	2975	2975	2975	0
485	20231123	105200	3363020	2975	2975	2975	2975	10
486	20231123	105100	3333270	2945	2945	2945	2945	0
487	20231123	105000	3333270	2945	2945	2945	2945	0
488	20231123	104900	3333270	2945	2945	2945	2945	0
489	20231123	104800	3333270	2945	2945	2945	2945	0
490	20231123	104700	3333270	2945	2945	2945	2945	0
491	20231123	104600	3333270	2945	2945	2945	2945	0
492	20231123	104500	3333270	2945	2945	2945	2945	0
493	20231123	104400	3333270	2945	2945	2945	2945	0
494	20231123	104300	3333270	2945	2945	2945	2945	0
495	20231123	104200	3333270	2945	2945	2945	2945	0
496	20231123	104100	3333270	2945	2945	2945	2945	0
497	20231123	104000	3333270	2945	2945	2945	2945	0
498	20231123	103900	3333270	2945	2945	2945	2945	0
499	20231123	103800	3333270	2945	2945	2945	2945	0
500	20231123	103700	3333270	2945	2945	2945	2945	1
501	20231123	103600	3330325	2945	2945	2945	2945	0
502	20231123	103500	3330325	2945	2945	2945	2945	0
503	20231123	103400	3330325	2945	2945	2945	2945	0
504	20231123	103300	3330325	2945	2950	2950	2945	377
505	20231123	103200	2219405	2975	2975	2975	2975	0
506	20231123	103100	2219405	2975	2975	2975	2975	0
507	20231123	103000	2219405	2975	2975	2975	2975	0
508	20231123	102900	2219405	2975	2975	2975	2975	0
509	20231123	102800	2219405	2975	2975	2975	2975	0
510	20231123	102700	2219405	2975	2975	2975	2975	0
511	20231123	102600	2219405	2975	2975	2975	2950	12
512	20231123	102500	2183805	2950	2950	2975	2950	20
513	20231123	102400	2124605	2950	2950	2950	2950	0
514	20231123	102300	2124605	2950	2950	2950	2950	0
515	20231123	102200	2124605	2950	2950	2950	2950	0
516	20231123	102100	2124605	2950	2950	2950	2950	0
517	20231123	102000	2124605	2950	2950	2950	2950	0
518	20231123	101900	2124605	2950	2950	2950	2950	0
519	20231123	101800	2124605	2950	2950	2950	2950	0
520	20231123	101700	2124605	2950	2950	2950	2950	0
521	20231123	101600	2124605	2950	2950	2950	2950	0
522	20231123	101500	2124605	2950	2950	2950	2950	0
523	20231123	101400	2124605	2950	2950	2950	2950	200
524	20231123	101300	1534605	2950	2950	2950	2950	0
525	20231123	101200	1534605	2950	2950	2950	2950	0
526	20231123	101100	1534605	2950	2950	2950	2950	0
527	20231123	101000	1534605	2950	2950	2950	2950	0
528	20231123	100900	1534605	2950	2950	2950	2950	0
529	20231123	100800	1534605	2950	2950	2950	2950	0
530	20231123	100700	1534605	2950	2950	2950	2950	0
531	20231123	100600	1534605	2950	2950	2950	2950	0
532	20231123	100500	1534605	2950	2950	2950	2950	0
533	20231123	100400	1534605	2950	2950	2950	2950	0
534	20231123	100300	1534605	2950	2950	2950	2950	0
535	20231123	100200	1534605	2950	2950	2950	2950	0
536	20231123	100100	1534605	2950	2950	2950	2950	0
537	20231123	100000	1534605	2950	2950	2950	2950	0
538	20231123	095900	1534605	2950	2950	2950	2950	0
539	20231123	095800	1534605	2950	2950	2950	2950	0
540	20231123	095700	1534605	2950	2950	2950	2950	0
541	20231123	095600	1534605	2950	2950	2950	2950	0
542	20231123	095500	1534605	2950	2950	2950	2950	1
543	20231123	095400	1531655	2950	2950	2950	2950	0
544	20231123	095300	1531655	2950	2950	2950	2950	0
545	20231123	095200	1531655	2950	2950	2950	2950	0
546	20231123	095100	1531655	2950	2950	2950	2950	0
547	20231123	095000	1531655	2950	2950	2950	2950	0
548	20231123	094900	1531655	2950	2950	2950	2950	0
549	20231123	094800	1531655	2950	2950	2950	2950	0
550	20231123	094700	1531655	2950	2950	2950	2950	42
551	20231123	094600	1407755	2950	2950	2950	2950	0
552	20231123	094500	1407755	2950	2950	2950	2950	0
553	20231123	094400	1407755	2950	2950	2950	2950	0
554	20231123	094300	1407755	2950	2950	2950	2950	0
555	20231123	094200	1407755	2950	2950	2950	2950	0
556	20231123	094100	1407755	2950	2950	2950	2950	0
557	20231123	094000	1407755	2950	2950	2950	2950	0
558	20231123	093900	1407755	2950	2950	2950	2950	328
559	20231123	093800	440155	2950	2950	2950	2950	0
560	20231123	093700	440155	2950	2950	2950	2950	0
561	20231123	093600	440155	2950	2950	2950	2950	0
562	20231123	093500	440155	2950	2950	2950	2950	0
563	20231123	093400	440155	2950	2950	2950	2950	0
564	20231123	093300	440155	2950	2950	2950	2950	0
565	20231123	093200	440155	2950	2950	2950	2950	0
566	20231123	093100	440155	2950	2950	2950	2950	0
567	20231123	093000	440155	2950	2950	2950	2950	20
568	20231123	092900	381155	2950	2950	2950	2950	0
569	20231123	092800	381155	2950	2950	2950	2950	0
570	20231123	092700	381155	2950	2950	2950	2950	0
571	20231123	092600	381155	2950	2950	2950	2950	0
572	20231123	092500	381155	2950	2950	2950	2950	0
573	20231123	092400	381155	2950	2950	2950	2950	0
574	20231123	092300	381155	2950	2950	2950	2950	0
575	20231123	092200	381155	2950	2950	2950	2950	100
576	20231123	092100	86155	2945	2945	2945	2945	0
577	20231123	092000	86155	2945	2945	2945	2945	0
578	20231123	091900	86155	2945	2945	2945	2945	0
579	20231123	091800	86155	2945	2945	2945	2945	0
580	20231123	091700	86155	2945	2945	2945	2945	0
581	20231123	091600	86155	2945	2945	2945	2945	0
582	20231123	091500	86155	2945	2945	2945	2945	0
583	20231123	091400	86155	2945	2945	2945	2945	0
584	20231123	091300	86155	2945	2945	2945	2945	0
585	20231123	091200	86155	2945	2945	2945	2945	0
586	20231123	091100	86155	2945	2945	2945	2945	0
587	20231123	091000	86155	2945	2945	2945	2945	0
588	20231123	090900	86155	2945	2945	2945	2945	0
589	20231123	090800	86155	2945	2945	2945	2945	0
590	20231123	090700	86155	2945	2945	2945	2945	4
591	20231123	090600	74375	2975	2975	2975	2975	0
592	20231123	090500	74375	2975	2975	2975	2975	9
593	20231123	090400	47600	2975	2975	2975	2975	0
594	20231123	090300	47600	2975	2975	2975	2975	0
595	20231123	090200	47600	2975	2975	2975	2975	0
596	20231123	090100	47600	2975	2975	2975	2975	0
597	20231123	090000	47600	2975	2975	2975	2975	16