KissMeData/096870/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	200200	39763405	2935	2935	2935	2935	223
3	20231113	200100	39763405	2935	2935	2935	2935	0
4	20231113	200000	39763405	2935	2935	2935	2935	0
5	20231113	195900	39763405	2935	2935	2935	2935	0
6	20231113	195800	39763405	2935	2935	2935	2935	0
7	20231113	195700	39763405	2935	2935	2935	2935	0
8	20231113	195600	39763405	2935	2935	2935	2935	0
9	20231113	195500	39763405	2935	2935	2935	2935	0
10	20231113	195400	39763405	2935	2935	2935	2935	0
11	20231113	195300	39763405	2935	2935	2935	2935	0
12	20231113	195200	39763405	2935	2935	2935	2935	0
13	20231113	195100	39763405	2935	2935	2935	2935	0
14	20231113	195000	39763405	2935	2935	2935	2935	0
15	20231113	194900	39763405	2935	2935	2935	2935	0
16	20231113	194800	39763405	2935	2935	2935	2935	0
17	20231113	194700	39763405	2935	2935	2935	2935	0
18	20231113	194600	39763405	2935	2935	2935	2935	0
19	20231113	194500	39763405	2935	2935	2935	2935	0
20	20231113	194400	39763405	2935	2935	2935	2935	0
21	20231113	194300	39763405	2935	2935	2935	2935	0
22	20231113	194200	39763405	2935	2935	2935	2935	0
23	20231113	194100	39763405	2935	2935	2935	2935	0
24	20231113	194000	39763405	2935	2935	2935	2935	0
25	20231113	193900	39763405	2935	2935	2935	2935	0
26	20231113	193800	39763405	2935	2935	2935	2935	0
27	20231113	193700	39763405	2935	2935	2935	2935	0
28	20231113	193600	39763405	2935	2935	2935	2935	0
29	20231113	193500	39763405	2935	2935	2935	2935	0
30	20231113	193400	39763405	2935	2935	2935	2935	0
31	20231113	193300	39763405	2935	2935	2935	2935	0
32	20231113	193200	39763405	2935	2935	2935	2935	223
33	20231113	193100	39763405	2935	2935	2935	2935	0
34	20231113	193000	39763405	2935	2935	2935	2935	0
35	20231113	192900	39763405	2935	2935	2935	2935	0
36	20231113	192800	39763405	2935	2935	2935	2935	0
37	20231113	192700	39763405	2935	2935	2935	2935	0
38	20231113	192600	39763405	2935	2935	2935	2935	0
39	20231113	192500	39763405	2935	2935	2935	2935	0
40	20231113	192400	39763405	2935	2935	2935	2935	0
41	20231113	192300	39763405	2935	2935	2935	2935	0
42	20231113	192200	39763405	2935	2935	2935	2935	0
43	20231113	192100	39763405	2935	2935	2935	2935	0
44	20231113	192000	39763405	2935	2935	2935	2935	0
45	20231113	191900	39763405	2935	2935	2935	2935	0
46	20231113	191800	39763405	2935	2935	2935	2935	0
47	20231113	191700	39763405	2935	2935	2935	2935	0
48	20231113	191600	39763405	2935	2935	2935	2935	0
49	20231113	191500	39763405	2935	2935	2935	2935	0
50	20231113	191400	39763405	2935	2935	2935	2935	0
51	20231113	191300	39763405	2935	2935	2935	2935	0
52	20231113	191200	39763405	2935	2935	2935	2935	0
53	20231113	191100	39763405	2935	2935	2935	2935	0
54	20231113	191000	39763405	2935	2935	2935	2935	0
55	20231113	190900	39763405	2935	2935	2935	2935	0
56	20231113	190800	39763405	2935	2935	2935	2935	0
57	20231113	190700	39763405	2935	2935	2935	2935	0
58	20231113	190600	39763405	2935	2935	2935	2935	0
59	20231113	190500	39763405	2935	2935	2935	2935	0
60	20231113	190400	39763405	2935	2935	2935	2935	0
61	20231113	190300	39763405	2935	2935	2935	2935	0
62	20231113	190200	39763405	2935	2935	2935	2935	223
63	20231113	190100	39763405	2935	2935	2935	2935	0
64	20231113	190000	39763405	2935	2935	2935	2935	0
65	20231113	185900	39763405	2935	2935	2935	2935	0
66	20231113	185800	39763405	2935	2935	2935	2935	0
67	20231113	185700	39763405	2935	2935	2935	2935	0
68	20231113	185600	39763405	2935	2935	2935	2935	0
69	20231113	185500	39763405	2935	2935	2935	2935	0
70	20231113	185400	39763405	2935	2935	2935	2935	0
71	20231113	185300	39763405	2935	2935	2935	2935	0
72	20231113	185200	39763405	2935	2935	2935	2935	0
73	20231113	185100	39763405	2935	2935	2935	2935	0
74	20231113	185000	39763405	2935	2935	2935	2935	0
75	20231113	184900	39763405	2935	2935	2935	2935	0
76	20231113	184800	39763405	2935	2935	2935	2935	0
77	20231113	184700	39763405	2935	2935	2935	2935	0
78	20231113	184600	39763405	2935	2935	2935	2935	0
79	20231113	184500	39763405	2935	2935	2935	2935	0
80	20231113	184400	39763405	2935	2935	2935	2935	0
81	20231113	184300	39763405	2935	2935	2935	2935	0
82	20231113	184200	39763405	2935	2935	2935	2935	0
83	20231113	184100	39763405	2935	2935	2935	2935	0
84	20231113	184000	39763405	2935	2935	2935	2935	0
85	20231113	183900	39763405	2935	2935	2935	2935	0
86	20231113	183800	39763405	2935	2935	2935	2935	0
87	20231113	183700	39763405	2935	2935	2935	2935	0
88	20231113	183600	39763405	2935	2935	2935	2935	0
89	20231113	183500	39763405	2935	2935	2935	2935	0
90	20231113	183400	39763405	2935	2935	2935	2935	0
91	20231113	183300	39763405	2935	2935	2935	2935	0
92	20231113	183200	39763405	2935	2935	2935	2935	223
93	20231113	183100	39763405	2935	2935	2935	2935	0
94	20231113	183000	39763405	2935	2935	2935	2935	0
95	20231113	182900	39763405	2935	2935	2935	2935	0
96	20231113	182800	39763405	2935	2935	2935	2935	0
97	20231113	182700	39763405	2935	2935	2935	2935	0
98	20231113	182600	39763405	2935	2935	2935	2935	0
99	20231113	182500	39763405	2935	2935	2935	2935	0
100	20231113	182400	39763405	2935	2935	2935	2935	0
101	20231113	182300	39763405	2935	2935	2935	2935	0
102	20231113	182200	39763405	2935	2935	2935	2935	0
103	20231113	182100	39763405	2935	2935	2935	2935	0
104	20231113	182000	39763405	2935	2935	2935	2935	0
105	20231113	181900	39763405	2935	2935	2935	2935	0
106	20231113	181800	39763405	2935	2935	2935	2935	0
107	20231113	181700	39763405	2935	2935	2935	2935	0
108	20231113	181600	39763405	2935	2935	2935	2935	0
109	20231113	181500	39763405	2935	2935	2935	2935	0
110	20231113	181400	39763405	2935	2935	2935	2935	0
111	20231113	181300	39763405	2935	2935	2935	2935	0
112	20231113	181200	39763405	2935	2935	2935	2935	0
113	20231113	181100	39763405	2935	2935	2935	2935	0
114	20231113	181000	39763405	2935	2935	2935	2935	0
115	20231113	180900	39763405	2935	2935	2935	2935	0
116	20231113	180800	39763405	2935	2935	2935	2935	0
117	20231113	180700	39763405	2935	2935	2935	2935	0
118	20231113	180600	39763405	2935	2935	2935	2935	0
119	20231113	180500	39763405	2935	2935	2935	2935	0
120	20231113	180400	39763405	2935	2935	2935	2935	0
121	20231113	180300	39763405	2935	2935	2935	2935	0
122	20231113	180200	39763405	2935	2935	2935	2935	223
123	20231113	180100	39763405	2935	2935	2935	2935	0
124	20231113	180000	39763405	2935	2935	2935	2935	0
125	20231113	175900	39763405	2935	2935	2935	2935	0
126	20231113	175800	39763405	2935	2935	2935	2935	0
127	20231113	175700	39763405	2935	2935	2935	2935	0
128	20231113	175600	39763405	2935	2935	2935	2935	0
129	20231113	175500	39763405	2935	2935	2935	2935	0
130	20231113	175400	39763405	2935	2935	2935	2935	0
131	20231113	175300	39763405	2935	2935	2935	2935	0
132	20231113	175200	39763405	2935	2935	2935	2935	0
133	20231113	175100	39763405	2935	2935	2935	2935	0
134	20231113	175000	39763405	2935	2935	2935	2935	0
135	20231113	174900	39763405	2935	2935	2935	2935	0
136	20231113	174800	39763405	2935	2935	2935	2935	0
137	20231113	174700	39763405	2935	2935	2935	2935	0
138	20231113	174600	39763405	2935	2935	2935	2935	0
139	20231113	174500	39763405	2935	2935	2935	2935	0
140	20231113	174400	39763405	2935	2935	2935	2935	0
141	20231113	174300	39763405	2935	2935	2935	2935	0
142	20231113	174200	39763405	2935	2935	2935	2935	0
143	20231113	174100	39763405	2935	2935	2935	2935	0
144	20231113	174000	39763405	2935	2935	2935	2935	0
145	20231113	173900	39763405	2935	2935	2935	2935	0
146	20231113	173800	39763405	2935	2935	2935	2935	0
147	20231113	173700	39763405	2935	2935	2935	2935	0
148	20231113	173600	39763405	2935	2935	2935	2935	0
149	20231113	173500	39763405	2935	2935	2935	2935	0
150	20231113	173400	39763405	2935	2935	2935	2935	0
151	20231113	173300	39763405	2935	2935	2935	2935	0
152	20231113	173200	39763405	2935	2935	2935	2935	223
153	20231113	173100	39763405	2935	2935	2935	2935	0
154	20231113	173000	39763405	2935	2935	2935	2935	0
155	20231113	172900	39763405	2935	2935	2935	2935	0
156	20231113	172800	39763405	2935	2935	2935	2935	0
157	20231113	172700	39763405	2935	2935	2935	2935	0
158	20231113	172600	39763405	2935	2935	2935	2935	0
159	20231113	172500	39763405	2935	2935	2935	2935	0
160	20231113	172400	39763405	2935	2935	2935	2935	0
161	20231113	172300	39763405	2935	2935	2935	2935	0
162	20231113	172200	39763405	2935	2935	2935	2935	0
163	20231113	172100	39763405	2935	2935	2935	2935	0
164	20231113	172000	39763405	2935	2935	2935	2935	0
165	20231113	171900	39763405	2935	2935	2935	2935	0
166	20231113	171800	39763405	2935	2935	2935	2935	0
167	20231113	171700	39763405	2935	2935	2935	2935	0
168	20231113	171600	39763405	2935	2935	2935	2935	0
169	20231113	171500	39763405	2935	2935	2935	2935	0
170	20231113	171400	39763405	2935	2935	2935	2935	0
171	20231113	171300	39763405	2935	2935	2935	2935	0
172	20231113	171200	39763405	2935	2935	2935	2935	0
173	20231113	171100	39763405	2935	2935	2935	2935	0
174	20231113	171000	39763405	2935	2935	2935	2935	0
175	20231113	170900	39763405	2935	2935	2935	2935	0
176	20231113	170800	39763405	2935	2935	2935	2935	0
177	20231113	170700	39763405	2935	2935	2935	2935	0
178	20231113	170600	39763405	2935	2935	2935	2935	0
179	20231113	170500	39763405	2935	2935	2935	2935	0
180	20231113	170400	39763405	2935	2935	2935	2935	0
181	20231113	170300	39763405	2935	2935	2935	2935	0
182	20231113	170200	39763405	2935	2935	2935	2935	223
183	20231113	170100	39763405	2935	2935	2935	2935	0
184	20231113	170000	39763405	2935	2935	2935	2935	0
185	20231113	165900	39763405	2935	2935	2935	2935	0
186	20231113	165800	39763405	2935	2935	2935	2935	0
187	20231113	165700	39763405	2935	2935	2935	2935	0
188	20231113	165600	39763405	2935	2935	2935	2935	0
189	20231113	165500	39763405	2935	2935	2935	2935	0
190	20231113	165400	39763405	2935	2935	2935	2935	0
191	20231113	165300	39763405	2935	2935	2935	2935	0
192	20231113	165200	39763405	2935	2935	2935	2935	0
193	20231113	165100	39763405	2935	2935	2935	2935	0
194	20231113	165000	39763405	2935	2935	2935	2935	0
195	20231113	164900	39763405	2935	2935	2935	2935	0
196	20231113	164800	39763405	2935	2935	2935	2935	0
197	20231113	164700	39763405	2935	2935	2935	2935	0
198	20231113	164600	39763405	2935	2935	2935	2935	0
199	20231113	164500	39763405	2935	2935	2935	2935	0
200	20231113	164400	39763405	2935	2935	2935	2935	0
201	20231113	164300	39763405	2935	2935	2935	2935	0
202	20231113	164200	39763405	2935	2935	2935	2935	0
203	20231113	164100	39763405	2935	2935	2935	2935	0
204	20231113	164000	39763405	2935	2935	2935	2935	0
205	20231113	163900	39763405	2935	2935	2935	2935	0
206	20231113	163800	39763405	2935	2935	2935	2935	0
207	20231113	163700	39763405	2935	2935	2935	2935	0
208	20231113	163600	39763405	2935	2935	2935	2935	0
209	20231113	163500	39763405	2935	2935	2935	2935	0
210	20231113	163400	39763405	2935	2935	2935	2935	0
211	20231113	163300	39763405	2935	2935	2935	2935	0
212	20231113	163200	39763405	2935	2935	2935	2935	223
213	20231113	163100	39763405	2935	2935	2935	2935	0
214	20231113	163000	39763405	2935	2935	2935	2935	0
215	20231113	162900	39763405	2935	2935	2935	2935	0
216	20231113	162800	39763405	2935	2935	2935	2935	0
217	20231113	162700	39763405	2935	2935	2935	2935	0
218	20231113	162600	39763405	2935	2935	2935	2935	0
219	20231113	162500	39763405	2935	2935	2935	2935	0
220	20231113	162400	39763405	2935	2935	2935	2935	0
221	20231113	162300	39763405	2935	2935	2935	2935	0
222	20231113	162200	39763405	2935	2935	2935	2935	0
223	20231113	162100	39763405	2935	2935	2935	2935	0
224	20231113	162000	39763405	2935	2935	2935	2935	0
225	20231113	161900	39763405	2935	2935	2935	2935	0
226	20231113	161800	39763405	2935	2935	2935	2935	0
227	20231113	161700	39763405	2935	2935	2935	2935	0
228	20231113	161600	39763405	2935	2935	2935	2935	0
229	20231113	161500	39763405	2935	2935	2935	2935	0
230	20231113	161400	39763405	2935	2935	2935	2935	0
231	20231113	161300	39763405	2935	2935	2935	2935	0
232	20231113	161200	39763405	2935	2935	2935	2935	0
233	20231113	161100	39763405	2935	2935	2935	2935	0
234	20231113	161000	39763405	2935	2935	2935	2935	0
235	20231113	160900	39763405	2935	2935	2935	2935	0
236	20231113	160800	39763405	2935	2935	2935	2935	0
237	20231113	160700	39763405	2935	2935	2935	2935	0
238	20231113	160600	39763405	2935	2935	2935	2935	0
239	20231113	160500	39763405	2935	2935	2935	2935	0
240	20231113	160400	39763405	2935	2935	2935	2935	0
241	20231113	160300	39763405	2935	2935	2935	2935	0
242	20231113	160200	39763405	2935	2935	2935	2935	223
243	20231113	160100	39763405	2935	2935	2935	2935	0
244	20231113	160000	39763405	2935	2935	2935	2935	0
245	20231113	155900	39763405	2935	2935	2935	2935	0
246	20231113	155800	39763405	2935	2935	2935	2935	0
247	20231113	155700	39763405	2935	2935	2935	2935	0
248	20231113	155600	39763405	2935	2935	2935	2935	0
249	20231113	155500	39763405	2935	2935	2935	2935	0
250	20231113	155400	39763405	2935	2935	2935	2935	0
251	20231113	155300	39763405	2935	2935	2935	2935	0
252	20231113	155200	39763405	2935	2935	2935	2935	0
253	20231113	155100	39763405	2935	2935	2935	2935	0
254	20231113	155000	39763405	2935	2935	2935	2935	0
255	20231113	154900	39763405	2935	2935	2935	2935	0
256	20231113	154800	39763405	2935	2935	2935	2935	0
257	20231113	154700	39763405	2935	2935	2935	2935	0
258	20231113	154600	39763405	2935	2935	2935	2935	0
259	20231113	154500	39763405	2935	2935	2935	2935	0
260	20231113	154400	39763405	2935	2935	2935	2935	0
261	20231113	154300	39763405	2935	2935	2935	2935	0
262	20231113	154200	39763405	2935	2935	2935	2935	0
263	20231113	154100	39763405	2935	2935	2935	2935	0
264	20231113	154000	39763405	2935	2935	2935	2935	0
265	20231113	153900	39763405	2935	2935	2935	2935	0
266	20231113	153800	39763405	2935	2935	2935	2935	0
267	20231113	153700	39763405	2935	2935	2935	2935	0
268	20231113	153600	39763405	2935	2935	2935	2935	0
269	20231113	153500	39763405	2935	2935	2935	2935	0
270	20231113	153400	39763405	2935	2935	2935	2935	0
271	20231113	153300	39763405	2935	2935	2935	2935	0
272	20231113	153200	39763405	2935	2935	2935	2935	223
273	20231113	153100	39763405	2935	2935	2935	2935	0
274	20231113	153000	39763405	2935	2935	2935	2935	223
275	20231113	152900	39108900	2910	2910	2910	2910	0
276	20231113	152800	39108900	2910	2910	2910	2910	0
277	20231113	152700	39108900	2910	2910	2910	2910	0
278	20231113	152600	39108900	2910	2910	2910	2910	0
279	20231113	152500	39108900	2910	2910	2910	2910	0
280	20231113	152400	39108900	2910	2910	2910	2910	0
281	20231113	152300	39108900	2910	2910	2910	2910	0
282	20231113	152200	39108900	2910	2910	2910	2910	0
283	20231113	152100	39108900	2910	2910	2910	2910	0
284	20231113	152000	39108900	2910	2910	2910	2910	0
285	20231113	151900	39108900	2910	2915	2915	2910	630
286	20231113	151800	37275550	2935	2935	2935	2935	0
287	20231113	151700	37275550	2935	2940	2940	2935	1269
288	20231113	151600	33551025	2940	2925	2940	2925	282
289	20231113	151500	32723700	2925	2925	2925	2925	3
290	20231113	151400	32714925	2925	2925	2925	2925	0
291	20231113	151300	32714925	2925	2925	2925	2925	0
292	20231113	151200	32714925	2925	2925	2925	2925	1
293	20231113	151100	32712000	2910	2910	2910	2910	200
294	20231113	151000	32130000	2925	2920	2925	2920	2
295	20231113	150900	32124155	2915	2915	2915	2915	0
296	20231113	150800	32124155	2915	2915	2915	2915	28
297	20231113	150700	32042535	2915	2915	2915	2915	7
298	20231113	150600	32022130	2910	2910	2910	2910	0
299	20231113	150500	32022130	2910	2910	2910	2910	0
300	20231113	150400	32022130	2910	2910	2910	2910	0
301	20231113	150300	32022130	2910	2910	2910	2910	0
302	20231113	150200	32022130	2910	2910	2910	2910	0
303	20231113	150100	32022130	2910	2910	2910	2910	30
304	20231113	150000	31934830	2910	2905	2910	2905	522
305	20231113	145900	30415820	2910	2910	2910	2910	0
306	20231113	145800	30415820	2910	2910	2910	2910	0
307	20231113	145700	30415820	2910	2910	2910	2910	0
308	20231113	145600	30415820	2910	2910	2910	2910	0
309	20231113	145500	30415820	2910	2910	2910	2910	0
310	20231113	145400	30415820	2910	2910	2910	2910	0
311	20231113	145300	30415820	2910	2910	2910	2910	0
312	20231113	145200	30415820	2910	2910	2910	2910	0
313	20231113	145100	30415820	2910	2910	2910	2910	0
314	20231113	145000	30415820	2910	2910	2910	2910	0
315	20231113	144900	30415820	2910	2910	2910	2910	0
316	20231113	144800	30415820	2910	2910	2910	2910	0
317	20231113	144700	30415820	2910	2910	2910	2910	0
318	20231113	144600	30415820	2910	2910	2910	2910	0
319	20231113	144500	30415820	2910	2910	2910	2910	0
320	20231113	144400	30415820	2910	2910	2910	2910	0
321	20231113	144300	30415820	2910	2910	2910	2910	0
322	20231113	144200	30415820	2910	2910	2910	2910	0
323	20231113	144100	30415820	2910	2910	2910	2910	0
324	20231113	144000	30415820	2910	2910	2910	2910	0
325	20231113	143900	30415820	2910	2910	2910	2910	0
326	20231113	143800	30415820	2910	2910	2910	2910	0
327	20231113	143700	30415820	2910	2910	2910	2910	0
328	20231113	143600	30415820	2910	2910	2910	2910	0
329	20231113	143500	30415820	2910	2905	2910	2905	2
330	20231113	143400	30410005	2900	2900	2900	2900	70
331	20231113	143300	30207005	2900	2900	2900	2900	0
332	20231113	143200	30207005	2900	2900	2900	2900	0
333	20231113	143100	30207005	2900	2900	2900	2900	0
334	20231113	143000	30207005	2900	2895	2900	2895	2
335	20231113	142900	30201210	2890	2890	2890	2890	0
336	20231113	142800	30201210	2890	2890	2890	2890	200
337	20231113	142700	29623210	2885	2885	2885	2885	0
338	20231113	142600	29623210	2885	2885	2885	2885	0
339	20231113	142500	29623210	2885	2885	2885	2885	0
340	20231113	142400	29623210	2885	2885	2885	2885	0
341	20231113	142300	29623210	2885	2885	2885	2885	0
342	20231113	142200	29623210	2885	2885	2885	2885	0
343	20231113	142100	29623210	2885	2885	2885	2885	0
344	20231113	142000	29623210	2885	2885	2885	2885	0
345	20231113	141900	29623210	2885	2885	2885	2885	0
346	20231113	141800	29623210	2885	2885	2885	2885	300
347	20231113	141700	28757710	2885	2885	2885	2885	0
348	20231113	141600	28757710	2885	2885	2885	2885	0
349	20231113	141500	28757710	2885	2885	2885	2885	0
350	20231113	141400	28757710	2885	2885	2885	2885	300
351	20231113	141300	27892210	2890	2890	2890	2890	0
352	20231113	141200	27892210	2890	2890	2890	2890	0
353	20231113	141100	27892210	2890	2890	2890	2890	0
354	20231113	141000	27892210	2890	2890	2890	2890	0
355	20231113	140900	27892210	2890	2890	2890	2890	0
356	20231113	140800	27892210	2890	2890	2890	2890	0
357	20231113	140700	27892210	2890	2890	2890	2890	0
358	20231113	140600	27892210	2890	2890	2890	2890	0
359	20231113	140500	27892210	2890	2890	2890	2890	10
360	20231113	140400	27863310	2885	2885	2885	2885	0
361	20231113	140300	27863310	2885	2885	2885	2885	0
362	20231113	140200	27863310	2885	2885	2885	2885	0
363	20231113	140100	27863310	2885	2885	2885	2885	0
364	20231113	140000	27863310	2885	2885	2885	2885	0
365	20231113	135900	27863310	2885	2885	2885	2885	0
366	20231113	135800	27863310	2885	2885	2885	2885	0
367	20231113	135700	27863310	2885	2885	2885	2885	0
368	20231113	135600	27863310	2885	2885	2885	2885	0
369	20231113	135500	27863310	2885	2885	2885	2885	0
370	20231113	135400	27863310	2885	2885	2885	2885	0
371	20231113	135300	27863310	2885	2885	2885	2885	0
372	20231113	135200	27863310	2885	2885	2885	2885	0
373	20231113	135100	27863310	2885	2885	2885	2885	0
374	20231113	135000	27863310	2885	2885	2885	2885	0
375	20231113	134900	27863310	2885	2885	2885	2885	0
376	20231113	134800	27863310	2885	2885	2885	2885	0
377	20231113	134700	27863310	2885	2885	2885	2885	0
378	20231113	134600	27863310	2885	2885	2885	2885	0
379	20231113	134500	27863310	2885	2885	2885	2885	0
380	20231113	134400	27863310	2885	2885	2885	2885	0
381	20231113	134300	27863310	2885	2885	2885	2885	99
382	20231113	134200	27577695	2885	2885	2885	2885	0
383	20231113	134100	27577695	2885	2885	2885	2885	0
384	20231113	134000	27577695	2885	2885	2885	2885	0
385	20231113	133900	27577695	2885	2885	2885	2885	0
386	20231113	133800	27577695	2885	2885	2885	2885	0
387	20231113	133700	27577695	2885	2885	2885	2885	271
388	20231113	133600	26795860	2885	2885	2885	2885	0
389	20231113	133500	26795860	2885	2885	2885	2885	0
390	20231113	133400	26795860	2885	2885	2885	2885	0
391	20231113	133300	26795860	2885	2885	2885	2885	0
392	20231113	133200	26795860	2885	2885	2885	2885	0
393	20231113	133100	26795860	2885	2885	2885	2885	0
394	20231113	133000	26795860	2885	2885	2885	2885	0
395	20231113	132900	26795860	2885	2885	2885	2885	0
396	20231113	132800	26795860	2885	2885	2885	2885	0
397	20231113	132700	26795860	2885	2885	2885	2885	0
398	20231113	132600	26795860	2885	2885	2885	2885	0
399	20231113	132500	26795860	2885	2885	2885	2885	0
400	20231113	132400	26795860	2885	2885	2885	2885	0
401	20231113	132300	26795860	2885	2885	2885	2885	0
402	20231113	132200	26795860	2885	2885	2885	2885	0
403	20231113	132100	26795860	2885	2885	2885	2885	0
404	20231113	132000	26795860	2885	2885	2885	2885	2
405	20231113	131900	26790090	2890	2890	2890	2890	0
406	20231113	131800	26790090	2890	2890	2890	2890	0
407	20231113	131700	26790090	2890	2890	2890	2890	0
408	20231113	131600	26790090	2890	2890	2890	2890	0
409	20231113	131500	26790090	2890	2890	2890	2890	17
410	20231113	131400	26740960	2885	2885	2885	2885	0
411	20231113	131300	26740960	2885	2885	2885	2885	0
412	20231113	131200	26740960	2885	2885	2885	2885	0
413	20231113	131100	26740960	2885	2885	2885	2885	1
414	20231113	131000	26738075	2885	2885	2885	2885	0
415	20231113	130900	26738075	2885	2870	2885	2870	703
416	20231113	130800	24715470	2870	2870	2870	2870	0
417	20231113	130700	24715470	2870	2870	2870	2870	0
418	20231113	130600	24715470	2870	2870	2870	2870	6
419	20231113	130500	24698250	2870	2870	2870	2870	0
420	20231113	130400	24698250	2870	2870	2870	2870	0
421	20231113	130300	24698250	2870	2870	2870	2870	0
422	20231113	130200	24698250	2870	2870	2870	2870	0
423	20231113	130100	24698250	2870	2870	2870	2870	0
424	20231113	130000	24698250	2870	2870	2870	2870	0
425	20231113	125900	24698250	2870	2870	2870	2870	0
426	20231113	125800	24698250	2870	2870	2870	2870	0
427	20231113	125700	24698250	2870	2870	2870	2870	18
428	20231113	125600	24646590	2870	2870	2870	2870	0
429	20231113	125500	24646590	2870	2870	2870	2870	0
430	20231113	125400	24646590	2870	2870	2870	2870	0
431	20231113	125300	24646590	2870	2870	2870	2870	0
432	20231113	125200	24646590	2870	2870	2870	2870	18
433	20231113	125100	24594930	2870	2870	2870	2870	29
434	20231113	125000	24511700	2855	2855	2855	2855	0
435	20231113	124900	24511700	2855	2855	2855	2855	0
436	20231113	124800	24511700	2855	2855	2855	2855	0
437	20231113	124700	24511700	2855	2855	2855	2855	253
438	20231113	124600	23789385	2860	2860	2860	2860	0
439	20231113	124500	23789385	2860	2860	2860	2860	0
440	20231113	124400	23789385	2860	2860	2860	2860	0
441	20231113	124300	23789385	2860	2860	2860	2860	0
442	20231113	124200	23789385	2860	2860	2860	2860	37
443	20231113	124100	23683565	2860	2860	2860	2860	57
444	20231113	124000	23520545	2870	2870	2870	2870	0
445	20231113	123900	23520545	2870	2870	2870	2870	0
446	20231113	123800	23520545	2870	2870	2870	2870	0
447	20231113	123700	23520545	2870	2870	2870	2870	18
448	20231113	123600	23468885	2870	2870	2870	2870	0
449	20231113	123500	23468885	2870	2870	2870	2870	0
450	20231113	123400	23468885	2870	2870	2870	2870	0
451	20231113	123300	23468885	2870	2870	2870	2870	0
452	20231113	123200	23468885	2870	2870	2870	2870	0
453	20231113	123100	23468885	2870	2870	2870	2870	18
454	20231113	123000	23417225	2870	2870	2870	2870	18
455	20231113	122900	23365565	2875	2875	2875	2875	0
456	20231113	122800	23365565	2875	2875	2875	2875	0
457	20231113	122700	23365565	2875	2875	2875	2875	0
458	20231113	122600	23365565	2875	2875	2875	2875	0
459	20231113	122500	23365565	2875	2875	2875	2875	0
460	20231113	122400	23365565	2875	2875	2875	2875	0
461	20231113	122300	23365565	2875	2875	2875	2875	0
462	20231113	122200	23365565	2875	2875	2875	2875	0
463	20231113	122100	23365565	2875	2875	2875	2875	0
464	20231113	122000	23365565	2875	2875	2875	2875	0
465	20231113	121900	23365565	2875	2875	2875	2875	0
466	20231113	121800	23365565	2875	2875	2875	2875	0
467	20231113	121700	23365565	2875	2875	2875	2875	0
468	20231113	121600	23365565	2875	2875	2875	2875	0
469	20231113	121500	23365565	2875	2875	2875	2875	0
470	20231113	121400	23365565	2875	2875	2875	2875	0
471	20231113	121300	23365565	2875	2875	2875	2875	0
472	20231113	121200	23365565	2875	2875	2875	2875	1
473	20231113	121100	23362690	2860	2860	2860	2860	0
474	20231113	121000	23362690	2860	2860	2860	2860	0
475	20231113	120900	23362690	2860	2860	2860	2860	0
476	20231113	120800	23362690	2860	2860	2860	2860	14
477	20231113	120700	23322650	2880	2880	2880	2880	0
478	20231113	120600	23322650	2880	2880	2880	2880	0
479	20231113	120500	23322650	2880	2880	2880	2880	0
480	20231113	120400	23322650	2880	2880	2880	2880	0
481	20231113	120300	23322650	2880	2880	2880	2880	0
482	20231113	120200	23322650	2880	2880	2880	2880	0
483	20231113	120100	23322650	2880	2880	2880	2880	0
484	20231113	120000	23322650	2880	2880	2880	2880	0
485	20231113	115900	23322650	2880	2880	2880	2880	0
486	20231113	115800	23322650	2880	2880	2880	2880	0
487	20231113	115700	23322650	2880	2880	2880	2880	0
488	20231113	115600	23322650	2880	2880	2880	2880	0
489	20231113	115500	23322650	2880	2880	2880	2880	0
490	20231113	115400	23322650	2880	2880	2880	2880	0
491	20231113	115300	23322650	2880	2880	2880	2880	18
492	20231113	115200	23270810	2880	2880	2880	2880	0
493	20231113	115100	23270810	2880	2880	2880	2880	0
494	20231113	115000	23270810	2880	2880	2880	2880	0
495	20231113	114900	23270810	2880	2880	2880	2880	0
496	20231113	114800	23270810	2880	2880	2880	2880	0
497	20231113	114700	23270810	2880	2880	2880	2880	0
498	20231113	114600	23270810	2880	2880	2880	2880	0
499	20231113	114500	23270810	2880	2880	2880	2880	0
500	20231113	114400	23270810	2880	2880	2880	2880	0
501	20231113	114300	23270810	2880	2880	2880	2880	0
502	20231113	114200	23270810	2880	2880	2880	2880	100
503	20231113	114100	22982810	2860	2860	2860	2860	0
504	20231113	114000	22982810	2860	2860	2860	2860	18
505	20231113	113900	22931330	2875	2875	2875	2875	0
506	20231113	113800	22931330	2875	2875	2875	2875	0
507	20231113	113700	22931330	2875	2875	2875	2875	1
508	20231113	113600	22928455	2855	2855	2855	2855	0
509	20231113	113500	22928455	2855	2855	2855	2855	0
510	20231113	113400	22928455	2855	2855	2855	2855	0
511	20231113	113300	22928455	2855	2855	2855	2855	0
512	20231113	113200	22928455	2855	2855	2855	2855	0
513	20231113	113100	22928455	2855	2855	2855	2855	0
514	20231113	113000	22928455	2855	2855	2855	2855	0
515	20231113	112900	22928455	2855	2855	2855	2855	100
516	20231113	112800	22642955	2880	2880	2880	2880	0
517	20231113	112700	22642955	2880	2880	2880	2880	0
518	20231113	112600	22642955	2880	2880	2880	2880	0
519	20231113	112500	22642955	2880	2880	2880	2880	0
520	20231113	112400	22642955	2880	2880	2880	2880	1
521	20231113	112300	22640075	2855	2870	2870	2855	1372
522	20231113	112200	18721475	2885	2860	2885	2860	16
523	20231113	112100	18675690	2890	2875	2890	2860	214
524	20231113	112000	18062750	2880	2895	2905	2865	2834
525	20231113	111900	9860285	2865	2875	2900	2865	2054
526	20231113	111800	3913440	2875	2875	2875	2875	0
527	20231113	111700	3913440	2875	2875	2875	2875	0
528	20231113	111600	3913440	2875	2875	2875	2875	0
529	20231113	111500	3913440	2875	2875	2875	2875	0
530	20231113	111400	3913440	2875	2875	2875	2875	0
531	20231113	111300	3913440	2875	2875	2875	2875	0
532	20231113	111200	3913440	2875	2875	2875	2875	0
533	20231113	111100	3913440	2875	2875	2875	2875	0
534	20231113	111000	3913440	2875	2875	2875	2875	0
535	20231113	110900	3913440	2875	2875	2875	2875	0
536	20231113	110800	3913440	2875	2875	2875	2875	0
537	20231113	110700	3913440	2875	2875	2875	2875	0
538	20231113	110600	3913440	2875	2875	2875	2875	0
539	20231113	110500	3913440	2875	2875	2875	2875	0
540	20231113	110400	3913440	2875	2875	2875	2875	0
541	20231113	110300	3913440	2875	2875	2875	2875	0
542	20231113	110200	3913440	2875	2875	2875	2875	0
543	20231113	110100	3913440	2875	2875	2875	2875	0
544	20231113	110000	3913440	2875	2875	2875	2875	0
545	20231113	105900	3913440	2875	2875	2875	2875	0
546	20231113	105800	3913440	2875	2875	2875	2875	0
547	20231113	105700	3913440	2875	2875	2875	2875	0
548	20231113	105600	3913440	2875	2875	2875	2875	0
549	20231113	105500	3913440	2875	2875	2875	2875	0
550	20231113	105400	3913440	2875	2875	2875	2875	0
551	20231113	105300	3913440	2875	2875	2875	2875	0
552	20231113	105200	3913440	2875	2875	2875	2875	0
553	20231113	105100	3913440	2875	2875	2875	2875	0
554	20231113	105000	3913440	2875	2875	2875	2875	0
555	20231113	104900	3913440	2875	2875	2875	2875	5
556	20231113	104800	3899065	2875	2875	2875	2875	0
557	20231113	104700	3899065	2875	2875	2875	2875	0
558	20231113	104600	3899065	2875	2875	2875	2875	0
559	20231113	104500	3899065	2875	2875	2875	2875	0
560	20231113	104400	3899065	2875	2875	2875	2875	0
561	20231113	104300	3899065	2875	2875	2875	2875	0
562	20231113	104200	3899065	2875	2875	2875	2875	0
563	20231113	104100	3899065	2875	2875	2875	2875	0
564	20231113	104000	3899065	2875	2875	2875	2875	0
565	20231113	103900	3899065	2875	2875	2875	2875	0
566	20231113	103800	3899065	2875	2875	2875	2875	0
567	20231113	103700	3899065	2875	2875	2875	2875	0
568	20231113	103600	3899065	2875	2875	2875	2875	0
569	20231113	103500	3899065	2875	2875	2875	2875	0
570	20231113	103400	3899065	2875	2875	2875	2875	0
571	20231113	103300	3899065	2875	2875	2875	2875	0
572	20231113	103200	3899065	2875	2875	2875	2875	0
573	20231113	103100	3899065	2875	2875	2875	2875	0
574	20231113	103000	3899065	2875	2875	2875	2875	0
575	20231113	102900	3899065	2875	2875	2875	2875	0
576	20231113	102800	3899065	2875	2875	2875	2875	0
577	20231113	102700	3899065	2875	2875	2875	2875	0
578	20231113	102600	3899065	2875	2875	2875	2875	6
579	20231113	102500	3881815	2855	2855	2855	2855	0
580	20231113	102400	3881815	2855	2855	2855	2855	0
581	20231113	102300	3881815	2855	2855	2855	2855	0
582	20231113	102200	3881815	2855	2855	2855	2855	0
583	20231113	102100	3881815	2855	2855	2855	2855	0
584	20231113	102000	3881815	2855	2855	2855	2855	0
585	20231113	101900	3881815	2855	2855	2855	2855	0
586	20231113	101800	3881815	2855	2855	2855	2855	0
587	20231113	101700	3881815	2855	2855	2855	2855	0
588	20231113	101600	3881815	2855	2855	2855	2855	0
589	20231113	101500	3881815	2855	2855	2855	2855	0
590	20231113	101400	3881815	2855	2855	2855	2855	0
591	20231113	101300	3881815	2855	2855	2855	2855	0
592	20231113	101200	3881815	2855	2865	2865	2855	348
593	20231113	101100	2886545	2890	2890	2890	2890	0
594	20231113	101000	2886545	2890	2890	2890	2890	0
595	20231113	100900	2886545	2890	2890	2890	2890	0
596	20231113	100800	2886545	2890	2890	2890	2890	0
597	20231113	100700	2886545	2890	2890	2890	2890	0
598	20231113	100600	2886545	2890	2890	2890	2890	0
599	20231113	100500	2886545	2890	2890	2890	2890	0
600	20231113	100400	2886545	2890	2890	2890	2890	0
601	20231113	100300	2886545	2890	2890	2890	2890	0
602	20231113	100200	2886545	2890	2890	2890	2890	0
603	20231113	100100	2886545	2890	2890	2890	2890	0
604	20231113	100000	2886545	2890	2890	2890	2890	0
605	20231113	095900	2886545	2890	2890	2890	2890	0
606	20231113	095800	2886545	2890	2890	2890	2890	0
607	20231113	095700	2886545	2890	2890	2890	2890	0
608	20231113	095600	2886545	2890	2890	2890	2890	0
609	20231113	095500	2886545	2890	2890	2890	2890	3
610	20231113	095400	2877875	2890	2890	2890	2890	0
611	20231113	095300	2877875	2890	2890	2890	2890	0
612	20231113	095200	2877875	2890	2890	2890	2890	0
613	20231113	095100	2877875	2890	2890	2890	2890	0
614	20231113	095000	2877875	2890	2890	2890	2890	0
615	20231113	094900	2877875	2890	2890	2890	2890	0
616	20231113	094800	2877875	2890	2890	2890	2890	1
617	20231113	094700	2874985	2890	2890	2890	2890	0
618	20231113	094600	2874985	2890	2890	2890	2890	0
619	20231113	094500	2874985	2890	2890	2890	2890	0
620	20231113	094400	2874985	2890	2890	2890	2890	0
621	20231113	094300	2874985	2890	2890	2890	2890	0
622	20231113	094200	2874985	2890	2890	2890	2890	0
623	20231113	094100	2874985	2890	2890	2890	2890	0
624	20231113	094000	2874985	2890	2890	2890	2890	0
625	20231113	093900	2874985	2890	2890	2890	2890	0
626	20231113	093800	2874985	2890	2890	2890	2890	0
627	20231113	093700	2874985	2890	2890	2890	2890	0
628	20231113	093600	2874985	2890	2890	2890	2890	0
629	20231113	093500	2874985	2890	2890	2890	2890	0
630	20231113	093400	2874985	2890	2890	2890	2890	0
631	20231113	093300	2874985	2890	2890	2890	2890	0
632	20231113	093200	2874985	2890	2890	2890	2890	0
633	20231113	093100	2874985	2890	2890	2890	2890	0
634	20231113	093000	2874985	2890	2890	2890	2890	0
635	20231113	092900	2874985	2890	2890	2890	2890	0
636	20231113	092800	2874985	2890	2890	2890	2890	0
637	20231113	092700	2874985	2890	2890	2890	2890	0
638	20231113	092600	2874985	2890	2890	2890	2890	0
639	20231113	092500	2874985	2890	2890	2890	2890	1
640	20231113	092400	2872095	2875	2875	2875	2875	4
641	20231113	092300	2860595	2875	2875	2875	2875	0
642	20231113	092200	2860595	2875	2875	2875	2875	0
643	20231113	092100	2860595	2875	2875	2875	2875	0
644	20231113	092000	2860595	2875	2875	2875	2875	5
645	20231113	091900	2846220	2890	2890	2890	2890	0
646	20231113	091800	2846220	2890	2890	2890	2890	0
647	20231113	091700	2846220	2890	2890	2890	2890	0
648	20231113	091600	2846220	2890	2890	2890	2890	0
649	20231113	091500	2846220	2890	2890	2890	2890	0
650	20231113	091400	2846220	2890	2880	2890	2880	19
651	20231113	091300	2791320	2890	2870	2890	2860	257
652	20231113	091200	2055630	2870	2875	2875	2870	6
653	20231113	091100	2038385	2880	2880	2880	2880	101
654	20231113	091000	1747505	2900	2900	2900	2900	0
655	20231113	090900	1747505	2900	2900	2900	2900	0
656	20231113	090800	1747505	2900	2900	2900	2900	0
657	20231113	090700	1747505	2900	2900	2900	2900	0
658	20231113	090600	1747505	2900	2900	2900	2900	0
659	20231113	090500	1747505	2900	2900	2900	2900	0
660	20231113	090400	1747505	2900	2900	2900	2900	0
661	20231113	090300	1747505	2900	2885	2900	2885	500
662	20231113	090200	299920	2885	2885	2885	2885	0
663	20231113	090100	299920	2885	2880	2885	2880	14
664	20231113	090000	259555	2880	2885	2885	2880	90