KissMeData/377400/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	210900	26096080	2005	2005	2005	2005	5
3	20231116	210800	26096080	2005	2005	2005	2005	0
4	20231116	210700	26096080	2005	2005	2005	2005	0
5	20231116	210600	26096080	2005	2005	2005	2005	0
6	20231116	210500	26096080	2005	2005	2005	2005	0
7	20231116	210400	26096080	2005	2005	2005	2005	0
8	20231116	210300	26096080	2005	2005	2005	2005	0
9	20231116	210200	26096080	2005	2005	2005	2005	0
10	20231116	210100	26096080	2005	2005	2005	2005	0
11	20231116	210000	26096080	2005	2005	2005	2005	0
12	20231116	205900	26096080	2005	2005	2005	2005	0
13	20231116	205800	26096080	2005	2005	2005	2005	0
14	20231116	205700	26096080	2005	2005	2005	2005	0
15	20231116	205600	26096080	2005	2005	2005	2005	0
16	20231116	205500	26096080	2005	2005	2005	2005	0
17	20231116	205400	26096080	2005	2005	2005	2005	0
18	20231116	205300	26096080	2005	2005	2005	2005	0
19	20231116	205200	26096080	2005	2005	2005	2005	0
20	20231116	205100	26096080	2005	2005	2005	2005	0
21	20231116	205000	26096080	2005	2005	2005	2005	0
22	20231116	204900	26096080	2005	2005	2005	2005	0
23	20231116	204800	26096080	2005	2005	2005	2005	0
24	20231116	204700	26096080	2005	2005	2005	2005	0
25	20231116	204600	26096080	2005	2005	2005	2005	0
26	20231116	204500	26096080	2005	2005	2005	2005	0
27	20231116	204400	26096080	2005	2005	2005	2005	0
28	20231116	204300	26096080	2005	2005	2005	2005	0
29	20231116	204200	26096080	2005	2005	2005	2005	0
30	20231116	204100	26096080	2005	2005	2005	2005	0
31	20231116	204000	26096080	2005	2005	2005	2005	0
32	20231116	203900	26096080	2005	2005	2005	2005	5
33	20231116	203800	26096080	2005	2005	2005	2005	0
34	20231116	203700	26096080	2005	2005	2005	2005	0
35	20231116	203600	26096080	2005	2005	2005	2005	0
36	20231116	203500	26096080	2005	2005	2005	2005	0
37	20231116	203400	26096080	2005	2005	2005	2005	0
38	20231116	203300	26096080	2005	2005	2005	2005	0
39	20231116	203200	26096080	2005	2005	2005	2005	0
40	20231116	203100	26096080	2005	2005	2005	2005	0
41	20231116	203000	26096080	2005	2005	2005	2005	0
42	20231116	202900	26096080	2005	2005	2005	2005	0
43	20231116	202800	26096080	2005	2005	2005	2005	0
44	20231116	202700	26096080	2005	2005	2005	2005	0
45	20231116	202600	26096080	2005	2005	2005	2005	0
46	20231116	202500	26096080	2005	2005	2005	2005	0
47	20231116	202400	26096080	2005	2005	2005	2005	0
48	20231116	202300	26096080	2005	2005	2005	2005	0
49	20231116	202200	26096080	2005	2005	2005	2005	0
50	20231116	202100	26096080	2005	2005	2005	2005	0
51	20231116	202000	26096080	2005	2005	2005	2005	0
52	20231116	201900	26096080	2005	2005	2005	2005	0
53	20231116	201800	26096080	2005	2005	2005	2005	0
54	20231116	201700	26096080	2005	2005	2005	2005	0
55	20231116	201600	26096080	2005	2005	2005	2005	0
56	20231116	201500	26096080	2005	2005	2005	2005	0
57	20231116	201400	26096080	2005	2005	2005	2005	0
58	20231116	201300	26096080	2005	2005	2005	2005	0
59	20231116	201200	26096080	2005	2005	2005	2005	0
60	20231116	201100	26096080	2005	2005	2005	2005	0
61	20231116	201000	26096080	2005	2005	2005	2005	0
62	20231116	200900	26096080	2005	2005	2005	2005	5
63	20231116	200800	26096080	2005	2005	2005	2005	0
64	20231116	200700	26096080	2005	2005	2005	2005	0
65	20231116	200600	26096080	2005	2005	2005	2005	0
66	20231116	200500	26096080	2005	2005	2005	2005	0
67	20231116	200400	26096080	2005	2005	2005	2005	0
68	20231116	200300	26096080	2005	2005	2005	2005	0
69	20231116	200200	26096080	2005	2005	2005	2005	0
70	20231116	200100	26096080	2005	2005	2005	2005	0
71	20231116	200000	26096080	2005	2005	2005	2005	0
72	20231116	195900	26096080	2005	2005	2005	2005	0
73	20231116	195800	26096080	2005	2005	2005	2005	0
74	20231116	195700	26096080	2005	2005	2005	2005	0
75	20231116	195600	26096080	2005	2005	2005	2005	0
76	20231116	195500	26096080	2005	2005	2005	2005	0
77	20231116	195400	26096080	2005	2005	2005	2005	0
78	20231116	195300	26096080	2005	2005	2005	2005	0
79	20231116	195200	26096080	2005	2005	2005	2005	0
80	20231116	195100	26096080	2005	2005	2005	2005	0
81	20231116	195000	26096080	2005	2005	2005	2005	0
82	20231116	194900	26096080	2005	2005	2005	2005	0
83	20231116	194800	26096080	2005	2005	2005	2005	0
84	20231116	194700	26096080	2005	2005	2005	2005	0
85	20231116	194600	26096080	2005	2005	2005	2005	0
86	20231116	194500	26096080	2005	2005	2005	2005	0
87	20231116	194400	26096080	2005	2005	2005	2005	0
88	20231116	194300	26096080	2005	2005	2005	2005	0
89	20231116	194200	26096080	2005	2005	2005	2005	0
90	20231116	194100	26096080	2005	2005	2005	2005	0
91	20231116	194000	26096080	2005	2005	2005	2005	0
92	20231116	193900	26096080	2005	2005	2005	2005	5
93	20231116	193800	26096080	2005	2005	2005	2005	0
94	20231116	193700	26096080	2005	2005	2005	2005	0
95	20231116	193600	26096080	2005	2005	2005	2005	0
96	20231116	193500	26096080	2005	2005	2005	2005	0
97	20231116	193400	26096080	2005	2005	2005	2005	0
98	20231116	193300	26096080	2005	2005	2005	2005	0
99	20231116	193200	26096080	2005	2005	2005	2005	0
100	20231116	193100	26096080	2005	2005	2005	2005	0
101	20231116	193000	26096080	2005	2005	2005	2005	0
102	20231116	192900	26096080	2005	2005	2005	2005	0
103	20231116	192800	26096080	2005	2005	2005	2005	0
104	20231116	192700	26096080	2005	2005	2005	2005	0
105	20231116	192600	26096080	2005	2005	2005	2005	0
106	20231116	192500	26096080	2005	2005	2005	2005	0
107	20231116	192400	26096080	2005	2005	2005	2005	0
108	20231116	192300	26096080	2005	2005	2005	2005	0
109	20231116	192200	26096080	2005	2005	2005	2005	0
110	20231116	192100	26096080	2005	2005	2005	2005	0
111	20231116	192000	26096080	2005	2005	2005	2005	0
112	20231116	191900	26096080	2005	2005	2005	2005	0
113	20231116	191800	26096080	2005	2005	2005	2005	0
114	20231116	191700	26096080	2005	2005	2005	2005	0
115	20231116	191600	26096080	2005	2005	2005	2005	0
116	20231116	191500	26096080	2005	2005	2005	2005	0
117	20231116	191400	26096080	2005	2005	2005	2005	0
118	20231116	191300	26096080	2005	2005	2005	2005	0
119	20231116	191200	26096080	2005	2005	2005	2005	0
120	20231116	191100	26096080	2005	2005	2005	2005	0
121	20231116	191000	26096080	2005	2005	2005	2005	0
122	20231116	190900	26096080	2005	2005	2005	2005	5
123	20231116	190800	26096080	2005	2005	2005	2005	0
124	20231116	190700	26096080	2005	2005	2005	2005	0
125	20231116	190600	26096080	2005	2005	2005	2005	0
126	20231116	190500	26096080	2005	2005	2005	2005	0
127	20231116	190400	26096080	2005	2005	2005	2005	0
128	20231116	190300	26096080	2005	2005	2005	2005	0
129	20231116	190200	26096080	2005	2005	2005	2005	0
130	20231116	190100	26096080	2005	2005	2005	2005	0
131	20231116	190000	26096080	2005	2005	2005	2005	0
132	20231116	185900	26096080	2005	2005	2005	2005	0
133	20231116	185800	26096080	2005	2005	2005	2005	0
134	20231116	185700	26096080	2005	2005	2005	2005	0
135	20231116	185600	26096080	2005	2005	2005	2005	0
136	20231116	185500	26096080	2005	2005	2005	2005	0
137	20231116	185400	26096080	2005	2005	2005	2005	0
138	20231116	185300	26096080	2005	2005	2005	2005	0
139	20231116	185200	26096080	2005	2005	2005	2005	0
140	20231116	185100	26096080	2005	2005	2005	2005	0
141	20231116	185000	26096080	2005	2005	2005	2005	0
142	20231116	184900	26096080	2005	2005	2005	2005	0
143	20231116	184800	26096080	2005	2005	2005	2005	0
144	20231116	184700	26096080	2005	2005	2005	2005	0
145	20231116	184600	26096080	2005	2005	2005	2005	0
146	20231116	184500	26096080	2005	2005	2005	2005	0
147	20231116	184400	26096080	2005	2005	2005	2005	0
148	20231116	184300	26096080	2005	2005	2005	2005	0
149	20231116	184200	26096080	2005	2005	2005	2005	0
150	20231116	184100	26096080	2005	2005	2005	2005	0
151	20231116	184000	26096080	2005	2005	2005	2005	0
152	20231116	183900	26096080	2005	2005	2005	2005	5
153	20231116	183800	26096080	2005	2005	2005	2005	0
154	20231116	183700	26096080	2005	2005	2005	2005	0
155	20231116	183600	26096080	2005	2005	2005	2005	0
156	20231116	183500	26096080	2005	2005	2005	2005	0
157	20231116	183400	26096080	2005	2005	2005	2005	0
158	20231116	183300	26096080	2005	2005	2005	2005	0
159	20231116	183200	26096080	2005	2005	2005	2005	0
160	20231116	183100	26096080	2005	2005	2005	2005	0
161	20231116	183000	26096080	2005	2005	2005	2005	0
162	20231116	182900	26096080	2005	2005	2005	2005	0
163	20231116	182800	26096080	2005	2005	2005	2005	0
164	20231116	182700	26096080	2005	2005	2005	2005	0
165	20231116	182600	26096080	2005	2005	2005	2005	0
166	20231116	182500	26096080	2005	2005	2005	2005	0
167	20231116	182400	26096080	2005	2005	2005	2005	0
168	20231116	182300	26096080	2005	2005	2005	2005	0
169	20231116	182200	26096080	2005	2005	2005	2005	0
170	20231116	182100	26096080	2005	2005	2005	2005	0
171	20231116	182000	26096080	2005	2005	2005	2005	0
172	20231116	181900	26096080	2005	2005	2005	2005	0
173	20231116	181800	26096080	2005	2005	2005	2005	0
174	20231116	181700	26096080	2005	2005	2005	2005	0
175	20231116	181600	26096080	2005	2005	2005	2005	0
176	20231116	181500	26096080	2005	2005	2005	2005	0
177	20231116	181400	26096080	2005	2005	2005	2005	0
178	20231116	181300	26096080	2005	2005	2005	2005	0
179	20231116	181200	26096080	2005	2005	2005	2005	0
180	20231116	181100	26096080	2005	2005	2005	2005	0
181	20231116	181000	26096080	2005	2005	2005	2005	0
182	20231116	180900	26096080	2005	2005	2005	2005	5
183	20231116	180800	26096080	2005	2005	2005	2005	0
184	20231116	180700	26096080	2005	2005	2005	2005	0
185	20231116	180600	26096080	2005	2005	2005	2005	0
186	20231116	180500	26096080	2005	2005	2005	2005	0
187	20231116	180400	26096080	2005	2005	2005	2005	0
188	20231116	180300	26096080	2005	2005	2005	2005	0
189	20231116	180200	26096080	2005	2005	2005	2005	0
190	20231116	180100	26096080	2005	2005	2005	2005	0
191	20231116	180000	26096080	2005	2005	2005	2005	0
192	20231116	175900	26096080	2005	2005	2005	2005	0
193	20231116	175800	26096080	2005	2005	2005	2005	0
194	20231116	175700	26096080	2005	2005	2005	2005	0
195	20231116	175600	26096080	2005	2005	2005	2005	0
196	20231116	175500	26096080	2005	2005	2005	2005	0
197	20231116	175400	26096080	2005	2005	2005	2005	0
198	20231116	175300	26096080	2005	2005	2005	2005	0
199	20231116	175200	26096080	2005	2005	2005	2005	0
200	20231116	175100	26096080	2005	2005	2005	2005	0
201	20231116	175000	26096080	2005	2005	2005	2005	0
202	20231116	174900	26096080	2005	2005	2005	2005	0
203	20231116	174800	26096080	2005	2005	2005	2005	0
204	20231116	174700	26096080	2005	2005	2005	2005	0
205	20231116	174600	26096080	2005	2005	2005	2005	0
206	20231116	174500	26096080	2005	2005	2005	2005	0
207	20231116	174400	26096080	2005	2005	2005	2005	0
208	20231116	174300	26096080	2005	2005	2005	2005	0
209	20231116	174200	26096080	2005	2005	2005	2005	0
210	20231116	174100	26096080	2005	2005	2005	2005	0
211	20231116	174000	26096080	2005	2005	2005	2005	0
212	20231116	173900	26096080	2005	2005	2005	2005	5
213	20231116	173800	26096080	2005	2005	2005	2005	0
214	20231116	173700	26096080	2005	2005	2005	2005	0
215	20231116	173600	26096080	2005	2005	2005	2005	0
216	20231116	173500	26096080	2005	2005	2005	2005	0
217	20231116	173400	26096080	2005	2005	2005	2005	0
218	20231116	173300	26096080	2005	2005	2005	2005	0
219	20231116	173200	26096080	2005	2005	2005	2005	0
220	20231116	173100	26096080	2005	2005	2005	2005	0
221	20231116	173000	26096080	2005	2005	2005	2005	0
222	20231116	172900	26096080	2005	2005	2005	2005	0
223	20231116	172800	26096080	2005	2005	2005	2005	0
224	20231116	172700	26096080	2005	2005	2005	2005	0
225	20231116	172600	26096080	2005	2005	2005	2005	0
226	20231116	172500	26096080	2005	2005	2005	2005	0
227	20231116	172400	26096080	2005	2005	2005	2005	0
228	20231116	172300	26096080	2005	2005	2005	2005	0
229	20231116	172200	26096080	2005	2005	2005	2005	0
230	20231116	172100	26096080	2005	2005	2005	2005	0
231	20231116	172000	26096080	2005	2005	2005	2005	0
232	20231116	171900	26096080	2005	2005	2005	2005	0
233	20231116	171800	26096080	2005	2005	2005	2005	0
234	20231116	171700	26096080	2005	2005	2005	2005	0
235	20231116	171600	26096080	2005	2005	2005	2005	0
236	20231116	171500	26096080	2005	2005	2005	2005	0
237	20231116	171400	26096080	2005	2005	2005	2005	0
238	20231116	171300	26096080	2005	2005	2005	2005	0
239	20231116	171200	26096080	2005	2005	2005	2005	0
240	20231116	171100	26096080	2005	2005	2005	2005	0
241	20231116	171000	26096080	2005	2005	2005	2005	0
242	20231116	170900	26096080	2005	2005	2005	2005	5
243	20231116	170800	26096080	2005	2005	2005	2005	0
244	20231116	170700	26096080	2005	2005	2005	2005	0
245	20231116	170600	26096080	2005	2005	2005	2005	0
246	20231116	170500	26096080	2005	2005	2005	2005	0
247	20231116	170400	26096080	2005	2005	2005	2005	0
248	20231116	170300	26096080	2005	2005	2005	2005	0
249	20231116	170200	26096080	2005	2005	2005	2005	0
250	20231116	170100	26096080	2005	2005	2005	2005	0
251	20231116	170000	26096080	2005	2005	2005	2005	0
252	20231116	165900	26096080	2005	2005	2005	2005	0
253	20231116	165800	26096080	2005	2005	2005	2005	0
254	20231116	165700	26096080	2005	2005	2005	2005	0
255	20231116	165600	26096080	2005	2005	2005	2005	0
256	20231116	165500	26096080	2005	2005	2005	2005	0
257	20231116	165400	26096080	2005	2005	2005	2005	0
258	20231116	165300	26096080	2005	2005	2005	2005	0
259	20231116	165200	26096080	2005	2005	2005	2005	0
260	20231116	165100	26096080	2005	2005	2005	2005	0
261	20231116	165000	26096080	2005	2005	2005	2005	0
262	20231116	164900	26096080	2005	2005	2005	2005	0
263	20231116	164800	26096080	2005	2005	2005	2005	0
264	20231116	164700	26096080	2005	2005	2005	2005	0
265	20231116	164600	26096080	2005	2005	2005	2005	0
266	20231116	164500	26096080	2005	2005	2005	2005	0
267	20231116	164400	26096080	2005	2005	2005	2005	0
268	20231116	164300	26096080	2005	2005	2005	2005	0
269	20231116	164200	26096080	2005	2005	2005	2005	0
270	20231116	164100	26096080	2005	2005	2005	2005	0
271	20231116	164000	26096080	2005	2005	2005	2005	0
272	20231116	163900	26096080	2005	2005	2005	2005	5
273	20231116	163800	26096080	2005	2005	2005	2005	0
274	20231116	163700	26096080	2005	2005	2005	2005	0
275	20231116	163600	26096080	2005	2005	2005	2005	0
276	20231116	163500	26096080	2005	2005	2005	2005	0
277	20231116	163400	26096080	2005	2005	2005	2005	0
278	20231116	163300	26096080	2005	2005	2005	2005	0
279	20231116	163200	26096080	2005	2005	2005	2005	0
280	20231116	163100	26096080	2005	2005	2005	2005	0
281	20231116	163000	26096080	2005	2005	2005	2005	0
282	20231116	162900	26096080	2005	2005	2005	2005	0
283	20231116	162800	26096080	2005	2005	2005	2005	0
284	20231116	162700	26096080	2005	2005	2005	2005	0
285	20231116	162600	26096080	2005	2005	2005	2005	0
286	20231116	162500	26096080	2005	2005	2005	2005	0
287	20231116	162400	26096080	2005	2005	2005	2005	0
288	20231116	162300	26096080	2005	2005	2005	2005	0
289	20231116	162200	26096080	2005	2005	2005	2005	0
290	20231116	162100	26096080	2005	2005	2005	2005	0
291	20231116	162000	26096080	2005	2005	2005	2005	0
292	20231116	161900	26096080	2005	2005	2005	2005	0
293	20231116	161800	26096080	2005	2005	2005	2005	0
294	20231116	161700	26096080	2005	2005	2005	2005	0
295	20231116	161600	26096080	2005	2005	2005	2005	0
296	20231116	161500	26096080	2005	2005	2005	2005	0
297	20231116	161400	26096080	2005	2005	2005	2005	0
298	20231116	161300	26096080	2005	2005	2005	2005	0
299	20231116	161200	26096080	2005	2005	2005	2005	0
300	20231116	161100	26096080	2005	2005	2005	2005	0
301	20231116	161000	26096080	2005	2005	2005	2005	0
302	20231116	160900	26096080	2005	2005	2005	2005	0
303	20231116	160800	26096080	2005	2005	2005	2005	0
304	20231116	160700	26096080	2005	2005	2005	2005	0
305	20231116	160600	26096080	2005	2005	2005	2005	0
306	20231116	160500	26096080	2005	2005	2005	2005	0
307	20231116	160400	26096080	2005	2005	2005	2005	0
308	20231116	160300	26096080	2005	2005	2005	2005	0
309	20231116	160200	26096080	2005	2005	2005	2005	0
310	20231116	160100	26096080	2005	2005	2005	2005	0
311	20231116	160000	26096080	2005	2005	2005	2005	0
312	20231116	155900	26096080	2005	2005	2005	2005	0
313	20231116	155800	26096080	2005	2005	2005	2005	0
314	20231116	155700	26096080	2005	2005	2005	2005	0
315	20231116	155600	26096080	2005	2005	2005	2005	0
316	20231116	155500	26096080	2005	2005	2005	2005	0
317	20231116	155400	26096080	2005	2005	2005	2005	0
318	20231116	155300	26096080	2005	2005	2005	2005	0
319	20231116	155200	26096080	2005	2005	2005	2005	0
320	20231116	155100	26096080	2005	2005	2005	2005	0
321	20231116	155000	26096080	2005	2005	2005	2005	0
322	20231116	154900	26096080	2005	2005	2005	2005	0
323	20231116	154800	26096080	2005	2005	2005	2005	0
324	20231116	154700	26096080	2005	2005	2005	2005	0
325	20231116	154600	26096080	2005	2005	2005	2005	0
326	20231116	154500	26096080	2005	2005	2005	2005	0
327	20231116	154400	26096080	2005	2005	2005	2005	0
328	20231116	154300	26096080	2005	2005	2005	2005	0
329	20231116	154200	26096080	2005	2005	2005	2005	0
330	20231116	154100	26096080	2005	2005	2005	2005	0
331	20231116	154000	26096080	2005	2005	2005	2005	0
332	20231116	153900	26096080	2005	2005	2005	2005	0
333	20231116	153800	26096080	2005	2005	2005	2005	0
334	20231116	153700	26096080	2005	2005	2005	2005	0
335	20231116	153600	26096080	2005	2005	2005	2005	0
336	20231116	153500	26096080	2005	2005	2005	2005	0
337	20231116	153400	26096080	2005	2005	2005	2005	0
338	20231116	153300	26096080	2005	2005	2005	2005	0
339	20231116	153200	26096080	2005	2005	2005	2005	0
340	20231116	153100	26096080	2005	2005	2005	2005	0
341	20231116	153000	26096080	2005	2005	2005	2005	0
342	20231116	152900	26096080	2005	2005	2005	2005	0
343	20231116	152800	26096080	2005	2005	2005	2005	0
344	20231116	152700	26096080	2005	2005	2005	2005	0
345	20231116	152600	26096080	2005	2005	2005	2005	0
346	20231116	152500	26096080	2005	2005	2005	2005	0
347	20231116	152400	26096080	2005	2005	2005	2005	0
348	20231116	152300	26096080	2005	2005	2005	2005	0
349	20231116	152200	26096080	2005	2005	2005	2005	0
350	20231116	152100	26096080	2005	2005	2005	2005	0
351	20231116	152000	26096080	2005	2005	2005	2005	0
352	20231116	151900	26096080	2005	2005	2005	2005	5
353	20231116	151800	26086055	2005	2005	2005	2005	0
354	20231116	151700	26086055	2005	2005	2005	2005	0
355	20231116	151600	26086055	2005	2005	2005	2005	0
356	20231116	151500	26086055	2005	2005	2005	2005	0
357	20231116	151400	26086055	2005	2005	2005	2005	0
358	20231116	151300	26086055	2005	2005	2005	2005	0
359	20231116	151200	26086055	2005	2005	2005	2005	0
360	20231116	151100	26086055	2005	2005	2005	2005	0
361	20231116	151000	26086055	2005	2005	2005	2005	0
362	20231116	150900	26086055	2005	2005	2005	2005	0
363	20231116	150800	26086055	2005	2005	2005	2005	0
364	20231116	150700	26086055	2005	2005	2005	2005	0
365	20231116	150600	26086055	2005	2005	2005	2005	0
366	20231116	150500	26086055	2005	2005	2005	2005	0
367	20231116	150400	26086055	2005	2005	2005	2005	0
368	20231116	150300	26086055	2005	2010	2010	2005	1000
369	20231116	150200	24080995	2020	2020	2020	2020	0
370	20231116	150100	24080995	2020	2020	2020	2020	0
371	20231116	150000	24080995	2020	2020	2020	2020	0
372	20231116	145900	24080995	2020	2020	2020	2020	0
373	20231116	145800	24080995	2020	2020	2020	2020	0
374	20231116	145700	24080995	2020	2020	2020	2020	0
375	20231116	145600	24080995	2020	2020	2020	2020	0
376	20231116	145500	24080995	2020	2020	2020	2020	0
377	20231116	145400	24080995	2020	2020	2020	2020	0
378	20231116	145300	24080995	2020	2020	2020	2020	0
379	20231116	145200	24080995	2020	2020	2020	2020	0
380	20231116	145100	24080995	2020	2020	2020	2020	0
381	20231116	145000	24080995	2020	2020	2020	2020	0
382	20231116	144900	24080995	2020	2020	2020	2020	0
383	20231116	144800	24080995	2020	2020	2020	2020	0
384	20231116	144700	24080995	2020	2020	2020	2020	0
385	20231116	144600	24080995	2020	2020	2020	2020	0
386	20231116	144500	24080995	2020	2020	2020	2020	0
387	20231116	144400	24080995	2020	2020	2020	2020	0
388	20231116	144300	24080995	2020	2020	2020	2020	0
389	20231116	144200	24080995	2020	2020	2020	2020	0
390	20231116	144100	24080995	2020	2020	2020	2020	0
391	20231116	144000	24080995	2020	2020	2020	2020	0
392	20231116	143900	24080995	2020	2020	2020	2020	0
393	20231116	143800	24080995	2020	2020	2020	2020	0
394	20231116	143700	24080995	2020	2015	2020	2015	1000
395	20231116	143600	22064095	2015	2015	2015	2015	0
396	20231116	143500	22064095	2015	2015	2015	2015	0
397	20231116	143400	22064095	2015	2015	2015	2015	0
398	20231116	143300	22064095	2015	2015	2015	2015	0
399	20231116	143200	22064095	2015	2015	2015	2015	0
400	20231116	143100	22064095	2015	2015	2015	2015	0
401	20231116	143000	22064095	2015	2015	2015	2015	0
402	20231116	142900	22064095	2015	2015	2015	2015	0
403	20231116	142800	22064095	2015	2015	2015	2015	0
404	20231116	142700	22064095	2015	2015	2015	2015	0
405	20231116	142600	22064095	2015	2015	2015	2015	0
406	20231116	142500	22064095	2015	2015	2015	2015	0
407	20231116	142400	22064095	2015	2015	2015	2015	0
408	20231116	142300	22064095	2015	2015	2015	2015	1
409	20231116	142200	22062080	2015	2015	2015	2015	0
410	20231116	142100	22062080	2015	2015	2015	2015	0
411	20231116	142000	22062080	2015	2015	2015	2015	0
412	20231116	141900	22062080	2015	2015	2015	2015	0
413	20231116	141800	22062080	2015	2015	2015	2015	0
414	20231116	141700	22062080	2015	2015	2015	2015	1
415	20231116	141600	22060065	2005	2005	2005	2005	0
416	20231116	141500	22060065	2005	2005	2005	2005	0
417	20231116	141400	22060065	2005	2005	2005	2005	0
418	20231116	141300	22060065	2005	2005	2005	2005	0
419	20231116	141200	22060065	2005	2005	2005	2005	0
420	20231116	141100	22060065	2005	2005	2005	2005	0
421	20231116	141000	22060065	2005	2005	2005	2005	0
422	20231116	140900	22060065	2005	2005	2005	2005	0
423	20231116	140800	22060065	2005	2005	2005	2005	0
424	20231116	140700	22060065	2005	2005	2005	2005	0
425	20231116	140600	22060065	2005	2005	2005	2005	0
426	20231116	140500	22060065	2005	2005	2005	2005	0
427	20231116	140400	22060065	2005	2005	2005	2005	0
428	20231116	140300	22060065	2005	2005	2005	2005	0
429	20231116	140200	22060065	2005	2005	2005	2005	0
430	20231116	140100	22060065	2005	2005	2005	2005	0
431	20231116	140000	22060065	2005	2005	2005	2005	0
432	20231116	135900	22060065	2005	2005	2005	2005	0
433	20231116	135800	22060065	2005	2005	2005	2005	0
434	20231116	135700	22060065	2005	2005	2005	2005	0
435	20231116	135600	22060065	2005	2005	2005	2005	0
436	20231116	135500	22060065	2005	2005	2005	2005	0
437	20231116	135400	22060065	2005	2005	2005	2005	0
438	20231116	135300	22060065	2005	2005	2005	2005	0
439	20231116	135200	22060065	2005	2005	2005	2005	0
440	20231116	135100	22060065	2005	2005	2005	2005	0
441	20231116	135000	22060065	2005	2005	2005	2005	0
442	20231116	134900	22060065	2005	2005	2005	2005	0
443	20231116	134800	22060065	2005	2005	2005	2005	0
444	20231116	134700	22060065	2005	2005	2005	2005	0
445	20231116	134600	22060065	2005	2005	2005	2005	0
446	20231116	134500	22060065	2005	2005	2005	2005	0
447	20231116	134400	22060065	2005	2005	2005	2005	0
448	20231116	134300	22060065	2005	2005	2005	2005	0
449	20231116	134200	22060065	2005	2005	2005	2005	0
450	20231116	134100	22060065	2005	2005	2005	2005	0
451	20231116	134000	22060065	2005	2005	2005	2005	0
452	20231116	133900	22060065	2005	2005	2005	2005	0
453	20231116	133800	22060065	2005	2005	2005	2005	0
454	20231116	133700	22060065	2005	2005	2005	2005	0
455	20231116	133600	22060065	2005	2005	2005	2005	0
456	20231116	133500	22060065	2005	2005	2005	2005	0
457	20231116	133400	22060065	2005	2005	2005	2005	0
458	20231116	133300	22060065	2005	2005	2005	2005	0
459	20231116	133200	22060065	2005	2005	2005	2005	0
460	20231116	133100	22060065	2005	2005	2005	2005	0
461	20231116	133000	22060065	2005	2005	2005	2005	0
462	20231116	132900	22060065	2005	2005	2005	2005	0
463	20231116	132800	22060065	2005	2005	2005	2005	0
464	20231116	132700	22060065	2005	2005	2005	2005	0
465	20231116	132600	22060065	2005	2005	2005	2005	0
466	20231116	132500	22060065	2005	2005	2005	2005	0
467	20231116	132400	22060065	2005	2005	2005	2005	0
468	20231116	132300	22060065	2005	2005	2005	2005	0
469	20231116	132200	22060065	2005	2005	2005	2005	1
470	20231116	132100	22058060	2005	2005	2005	2005	0
471	20231116	132000	22058060	2005	2005	2005	2005	0
472	20231116	131900	22058060	2005	2005	2005	2005	0
473	20231116	131800	22058060	2005	2005	2005	2005	0
474	20231116	131700	22058060	2005	2005	2005	2005	0
475	20231116	131600	22058060	2005	2005	2005	2005	0
476	20231116	131500	22058060	2005	2005	2005	2005	0
477	20231116	131400	22058060	2005	2005	2005	2005	0
478	20231116	131300	22058060	2005	2005	2005	2005	0
479	20231116	131200	22058060	2005	2005	2005	2005	0
480	20231116	131100	22058060	2005	2005	2005	2005	0
481	20231116	131000	22058060	2005	2005	2005	2005	0
482	20231116	130900	22058060	2005	2005	2005	2005	0
483	20231116	130800	22058060	2005	2005	2005	2005	0
484	20231116	130700	22058060	2005	2005	2005	2005	0
485	20231116	130600	22058060	2005	2005	2005	2005	0
486	20231116	130500	22058060	2005	2005	2005	2005	0
487	20231116	130400	22058060	2005	2005	2005	2005	0
488	20231116	130300	22058060	2005	2005	2005	2005	0
489	20231116	130200	22058060	2005	2005	2005	2005	0
490	20231116	130100	22058060	2005	2005	2005	2005	0
491	20231116	130000	22058060	2005	2005	2005	2005	0
492	20231116	125900	22058060	2005	2005	2005	2005	0
493	20231116	125800	22058060	2005	2005	2005	2005	0
494	20231116	125700	22058060	2005	2005	2005	2005	0
495	20231116	125600	22058060	2005	2005	2005	2005	0
496	20231116	125500	22058060	2005	2010	2010	2005	395
497	20231116	125400	21265570	2010	2010	2010	2010	0
498	20231116	125300	21265570	2010	2010	2010	2010	0
499	20231116	125200	21265570	2010	2010	2010	2010	0
500	20231116	125100	21265570	2010	2010	2010	2010	0
501	20231116	125000	21265570	2010	2010	2010	2010	0
502	20231116	124900	21265570	2010	2010	2010	2010	0
503	20231116	124800	21265570	2010	2010	2010	2010	0
504	20231116	124700	21265570	2010	2010	2010	2010	0
505	20231116	124600	21265570	2010	2010	2010	2010	0
506	20231116	124500	21265570	2010	2010	2010	2010	0
507	20231116	124400	21265570	2010	2010	2010	2010	0
508	20231116	124300	21265570	2010	2010	2010	2010	0
509	20231116	124200	21265570	2010	2010	2010	2010	0
510	20231116	124100	21265570	2010	2010	2010	2010	0
511	20231116	124000	21265570	2010	2010	2010	2010	0
512	20231116	123900	21265570	2010	2010	2010	2010	0
513	20231116	123800	21265570	2010	2010	2010	2010	0
514	20231116	123700	21265570	2010	2010	2010	2010	0
515	20231116	123600	21265570	2010	2010	2010	2010	0
516	20231116	123500	21265570	2010	2010	2010	2010	0
517	20231116	123400	21265570	2010	2015	2015	2010	1000
518	20231116	123300	19255055	2020	2020	2020	2020	0
519	20231116	123200	19255055	2020	2020	2020	2020	0
520	20231116	123100	19255055	2020	2020	2020	2020	0
521	20231116	123000	19255055	2020	2020	2020	2020	0
522	20231116	122900	19255055	2020	2020	2020	2020	0
523	20231116	122800	19255055	2020	2020	2020	2020	0
524	20231116	122700	19255055	2020	2020	2020	2020	0
525	20231116	122600	19255055	2020	2020	2020	2020	0
526	20231116	122500	19255055	2020	2020	2020	2020	0
527	20231116	122400	19255055	2020	2020	2020	2020	0
528	20231116	122300	19255055	2020	2020	2020	2020	0
529	20231116	122200	19255055	2020	2020	2020	2020	0
530	20231116	122100	19255055	2020	2020	2020	2020	0
531	20231116	122000	19255055	2020	2020	2020	2020	0
532	20231116	121900	19255055	2020	2020	2020	2020	0
533	20231116	121800	19255055	2020	2020	2020	2020	0
534	20231116	121700	19255055	2020	2020	2020	2020	0
535	20231116	121600	19255055	2020	2020	2020	2020	0
536	20231116	121500	19255055	2020	2020	2020	2020	0
537	20231116	121400	19255055	2020	2020	2020	2020	0
538	20231116	121300	19255055	2020	2020	2020	2020	0
539	20231116	121200	19255055	2020	2020	2020	2020	0
540	20231116	121100	19255055	2020	2020	2020	2020	0
541	20231116	121000	19255055	2020	2020	2020	2020	0
542	20231116	120900	19255055	2020	2020	2020	2020	0
543	20231116	120800	19255055	2020	2020	2020	2020	0
544	20231116	120700	19255055	2020	2020	2020	2020	0
545	20231116	120600	19255055	2020	2020	2020	2020	0
546	20231116	120500	19255055	2020	2020	2020	2020	0
547	20231116	120400	19255055	2020	2020	2020	2020	0
548	20231116	120300	19255055	2020	2020	2020	2020	0
549	20231116	120200	19255055	2020	2020	2020	2020	0
550	20231116	120100	19255055	2020	2020	2020	2020	0
551	20231116	120000	19255055	2020	2020	2020	2020	0
552	20231116	115900	19255055	2020	2020	2020	2020	0
553	20231116	115800	19255055	2020	2020	2020	2020	0
554	20231116	115700	19255055	2020	2020	2020	2020	0
555	20231116	115600	19255055	2020	2020	2020	2020	0
556	20231116	115500	19255055	2020	2020	2020	2020	0
557	20231116	115400	19255055	2020	2020	2020	2020	0
558	20231116	115300	19255055	2020	2020	2020	2020	0
559	20231116	115200	19255055	2020	2020	2020	2020	0
560	20231116	115100	19255055	2020	2020	2020	2020	0
561	20231116	115000	19255055	2020	2020	2020	2020	0
562	20231116	114900	19255055	2020	2020	2020	2020	0
563	20231116	114800	19255055	2020	2020	2020	2020	0
564	20231116	114700	19255055	2020	2020	2020	2020	0
565	20231116	114600	19255055	2020	2020	2020	2020	0
566	20231116	114500	19255055	2020	2020	2020	2020	0
567	20231116	114400	19255055	2020	2020	2020	2020	0
568	20231116	114300	19255055	2020	2020	2020	2020	0
569	20231116	114200	19255055	2020	2020	2020	2020	0
570	20231116	114100	19255055	2020	2020	2020	2020	0
571	20231116	114000	19255055	2020	2020	2020	2020	0
572	20231116	113900	19255055	2020	2020	2020	2020	0
573	20231116	113800	19255055	2020	2020	2020	2020	0
574	20231116	113700	19255055	2020	2020	2020	2020	0
575	20231116	113600	19255055	2020	2020	2020	2020	0
576	20231116	113500	19255055	2020	2020	2020	2020	0
577	20231116	113400	19255055	2020	2020	2020	2020	0
578	20231116	113300	19255055	2020	2020	2020	2020	0
579	20231116	113200	19255055	2020	2020	2020	2020	0
580	20231116	113100	19255055	2020	2020	2020	2020	0
581	20231116	113000	19255055	2020	2020	2020	2020	0
582	20231116	112900	19255055	2020	2020	2020	2020	0
583	20231116	112800	19255055	2020	2020	2020	2020	0
584	20231116	112700	19255055	2020	2020	2020	2020	0
585	20231116	112600	19255055	2020	2020	2020	2020	0
586	20231116	112500	19255055	2020	2020	2020	2020	0
587	20231116	112400	19255055	2020	2020	2020	2020	0
588	20231116	112300	19255055	2020	2020	2020	2020	0
589	20231116	112200	19255055	2020	2020	2020	2020	0
590	20231116	112100	19255055	2020	2020	2020	2020	0
591	20231116	112000	19255055	2020	2020	2020	2020	0
592	20231116	111900	19255055	2020	2020	2020	2020	0
593	20231116	111800	19255055	2020	2020	2020	2020	0
594	20231116	111700	19255055	2020	2020	2020	2020	0
595	20231116	111600	19255055	2020	2020	2020	2020	0
596	20231116	111500	19255055	2020	2020	2020	2020	0
597	20231116	111400	19255055	2020	2020	2020	2020	0
598	20231116	111300	19255055	2020	2020	2020	2020	0
599	20231116	111200	19255055	2020	2020	2020	2020	0
600	20231116	111100	19255055	2020	2020	2020	2020	0
601	20231116	111000	19255055	2020	2020	2020	2020	0
602	20231116	110900	19255055	2020	2020	2020	2020	0
603	20231116	110800	19255055	2020	2020	2020	2020	0
604	20231116	110700	19255055	2020	2020	2020	2020	0
605	20231116	110600	19255055	2020	2020	2020	2020	0
606	20231116	110500	19255055	2020	2020	2020	2020	0
607	20231116	110400	19255055	2020	2020	2020	2020	0
608	20231116	110300	19255055	2020	2020	2020	2020	0
609	20231116	110200	19255055	2020	2020	2020	2020	0
610	20231116	110100	19255055	2020	2020	2020	2020	0
611	20231116	110000	19255055	2020	2020	2020	2020	0
612	20231116	105900	19255055	2020	2020	2020	2020	0
613	20231116	105800	19255055	2020	2020	2020	2020	0
614	20231116	105700	19255055	2020	2020	2020	2020	0
615	20231116	105600	19255055	2020	2020	2020	2020	0
616	20231116	105500	19255055	2020	2020	2020	2020	0
617	20231116	105400	19255055	2020	2020	2020	2020	0
618	20231116	105300	19255055	2020	2020	2020	2020	0
619	20231116	105200	19255055	2020	2020	2020	2020	0
620	20231116	105100	19255055	2020	2020	2020	2020	0
621	20231116	105000	19255055	2020	2020	2020	2020	0
622	20231116	104900	19255055	2020	2020	2020	2020	0
623	20231116	104800	19255055	2020	2020	2020	2020	0
624	20231116	104700	19255055	2020	2020	2020	2020	0
625	20231116	104600	19255055	2020	2020	2020	2020	0
626	20231116	104500	19255055	2020	2020	2020	2020	0
627	20231116	104400	19255055	2020	2020	2020	2020	0
628	20231116	104300	19255055	2020	2020	2020	2020	0
629	20231116	104200	19255055	2020	2020	2020	2020	0
630	20231116	104100	19255055	2020	2020	2020	2020	0
631	20231116	104000	19255055	2020	2020	2020	2020	0
632	20231116	103900	19255055	2020	2020	2020	2020	0
633	20231116	103800	19255055	2020	2020	2020	2020	0
634	20231116	103700	19255055	2020	2020	2020	2020	0
635	20231116	103600	19255055	2020	2020	2020	2020	0
636	20231116	103500	19255055	2020	2020	2020	2020	0
637	20231116	103400	19255055	2020	2020	2020	2020	0
638	20231116	103300	19255055	2020	2020	2020	2020	0
639	20231116	103200	19255055	2020	2020	2020	2020	1
640	20231116	103100	19253035	2010	2010	2010	2010	0
641	20231116	103000	19253035	2010	2010	2010	2010	0
642	20231116	102900	19253035	2010	2010	2010	2010	0
643	20231116	102800	19253035	2010	2010	2010	2010	989
644	20231116	102700	17265145	2005	2005	2005	2005	100
645	20231116	102600	17064645	2005	2005	2005	2005	0
646	20231116	102500	17064645	2005	2005	2005	2005	0
647	20231116	102400	17064645	2005	2005	2005	2005	0
648	20231116	102300	17064645	2005	2005	2005	2005	0
649	20231116	102200	17064645	2005	2005	2005	2005	0
650	20231116	102100	17064645	2005	2005	2005	2005	0
651	20231116	102000	17064645	2005	2005	2005	2005	0
652	20231116	101900	17064645	2005	2005	2005	2005	0
653	20231116	101800	17064645	2005	2005	2005	2005	0
654	20231116	101700	17064645	2005	2005	2005	2005	0
655	20231116	101600	17064645	2005	2005	2005	2005	0
656	20231116	101500	17064645	2005	2005	2005	2005	0
657	20231116	101400	17064645	2005	2005	2005	2005	0
658	20231116	101300	17064645	2005	2005	2005	2005	0
659	20231116	101200	17064645	2005	2005	2005	2005	0
660	20231116	101100	17064645	2005	2005	2005	2005	0
661	20231116	101000	17064645	2005	2005	2005	2005	0
662	20231116	100900	17064645	2005	2005	2005	2005	0
663	20231116	100800	17064645	2005	2005	2005	2005	0
664	20231116	100700	17064645	2005	2010	2010	2005	8497
665	20231116	100600	28155	2025	2025	2025	2025	0
666	20231116	100500	28155	2025	2025	2025	2025	0
667	20231116	100400	28155	2025	2025	2025	2025	1
668	20231116	100300	26130	2010	2010	2010	2010	0
669	20231116	100200	26130	2010	2010	2010	2010	0
670	20231116	100100	26130	2010	2010	2010	2010	0
671	20231116	100000	26130	2010	2010	2010	2010	13