KissMeData/096870/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	200200	116022990	2985	2985	2985	2985	526
3	20231117	200100	116022990	2985	2985	2985	2985	0
4	20231117	200000	116022990	2985	2985	2985	2985	0
5	20231117	195900	116022990	2985	2985	2985	2985	0
6	20231117	195800	116022990	2985	2985	2985	2985	0
7	20231117	195700	116022990	2985	2985	2985	2985	0
8	20231117	195600	116022990	2985	2985	2985	2985	0
9	20231117	195500	116022990	2985	2985	2985	2985	0
10	20231117	195400	116022990	2985	2985	2985	2985	0
11	20231117	195300	116022990	2985	2985	2985	2985	0
12	20231117	195200	116022990	2985	2985	2985	2985	0
13	20231117	195100	116022990	2985	2985	2985	2985	0
14	20231117	195000	116022990	2985	2985	2985	2985	0
15	20231117	194900	116022990	2985	2985	2985	2985	0
16	20231117	194800	116022990	2985	2985	2985	2985	0
17	20231117	194700	116022990	2985	2985	2985	2985	0
18	20231117	194600	116022990	2985	2985	2985	2985	0
19	20231117	194500	116022990	2985	2985	2985	2985	0
20	20231117	194400	116022990	2985	2985	2985	2985	0
21	20231117	194300	116022990	2985	2985	2985	2985	0
22	20231117	194200	116022990	2985	2985	2985	2985	0
23	20231117	194100	116022990	2985	2985	2985	2985	0
24	20231117	194000	116022990	2985	2985	2985	2985	0
25	20231117	193900	116022990	2985	2985	2985	2985	0
26	20231117	193800	116022990	2985	2985	2985	2985	0
27	20231117	193700	116022990	2985	2985	2985	2985	0
28	20231117	193600	116022990	2985	2985	2985	2985	0
29	20231117	193500	116022990	2985	2985	2985	2985	0
30	20231117	193400	116022990	2985	2985	2985	2985	0
31	20231117	193300	116022990	2985	2985	2985	2985	0
32	20231117	193200	116022990	2985	2985	2985	2985	526
33	20231117	193100	116022990	2985	2985	2985	2985	0
34	20231117	193000	116022990	2985	2985	2985	2985	0
35	20231117	192900	116022990	2985	2985	2985	2985	0
36	20231117	192800	116022990	2985	2985	2985	2985	0
37	20231117	192700	116022990	2985	2985	2985	2985	0
38	20231117	192600	116022990	2985	2985	2985	2985	0
39	20231117	192500	116022990	2985	2985	2985	2985	0
40	20231117	192400	116022990	2985	2985	2985	2985	0
41	20231117	192300	116022990	2985	2985	2985	2985	0
42	20231117	192200	116022990	2985	2985	2985	2985	0
43	20231117	192100	116022990	2985	2985	2985	2985	0
44	20231117	192000	116022990	2985	2985	2985	2985	0
45	20231117	191900	116022990	2985	2985	2985	2985	0
46	20231117	191800	116022990	2985	2985	2985	2985	0
47	20231117	191700	116022990	2985	2985	2985	2985	0
48	20231117	191600	116022990	2985	2985	2985	2985	0
49	20231117	191500	116022990	2985	2985	2985	2985	0
50	20231117	191400	116022990	2985	2985	2985	2985	0
51	20231117	191300	116022990	2985	2985	2985	2985	0
52	20231117	191200	116022990	2985	2985	2985	2985	0
53	20231117	191100	116022990	2985	2985	2985	2985	0
54	20231117	191000	116022990	2985	2985	2985	2985	0
55	20231117	190900	116022990	2985	2985	2985	2985	0
56	20231117	190800	116022990	2985	2985	2985	2985	0
57	20231117	190700	116022990	2985	2985	2985	2985	0
58	20231117	190600	116022990	2985	2985	2985	2985	0
59	20231117	190500	116022990	2985	2985	2985	2985	0
60	20231117	190400	116022990	2985	2985	2985	2985	0
61	20231117	190300	116022990	2985	2985	2985	2985	0
62	20231117	190200	116022990	2985	2985	2985	2985	526
63	20231117	190100	116022990	2985	2985	2985	2985	0
64	20231117	190000	116022990	2985	2985	2985	2985	0
65	20231117	185900	116022990	2985	2985	2985	2985	0
66	20231117	185800	116022990	2985	2985	2985	2985	0
67	20231117	185700	116022990	2985	2985	2985	2985	0
68	20231117	185600	116022990	2985	2985	2985	2985	0
69	20231117	185500	116022990	2985	2985	2985	2985	0
70	20231117	185400	116022990	2985	2985	2985	2985	0
71	20231117	185300	116022990	2985	2985	2985	2985	0
72	20231117	185200	116022990	2985	2985	2985	2985	0
73	20231117	185100	116022990	2985	2985	2985	2985	0
74	20231117	185000	116022990	2985	2985	2985	2985	0
75	20231117	184900	116022990	2985	2985	2985	2985	0
76	20231117	184800	116022990	2985	2985	2985	2985	0
77	20231117	184700	116022990	2985	2985	2985	2985	0
78	20231117	184600	116022990	2985	2985	2985	2985	0
79	20231117	184500	116022990	2985	2985	2985	2985	0
80	20231117	184400	116022990	2985	2985	2985	2985	0
81	20231117	184300	116022990	2985	2985	2985	2985	0
82	20231117	184200	116022990	2985	2985	2985	2985	0
83	20231117	184100	116022990	2985	2985	2985	2985	0
84	20231117	184000	116022990	2985	2985	2985	2985	0
85	20231117	183900	116022990	2985	2985	2985	2985	0
86	20231117	183800	116022990	2985	2985	2985	2985	0
87	20231117	183700	116022990	2985	2985	2985	2985	0
88	20231117	183600	116022990	2985	2985	2985	2985	0
89	20231117	183500	116022990	2985	2985	2985	2985	0
90	20231117	183400	116022990	2985	2985	2985	2985	0
91	20231117	183300	116022990	2985	2985	2985	2985	0
92	20231117	183200	116022990	2985	2985	2985	2985	526
93	20231117	183100	116022990	2985	2985	2985	2985	0
94	20231117	183000	116022990	2985	2985	2985	2985	0
95	20231117	182900	116022990	2985	2985	2985	2985	0
96	20231117	182800	116022990	2985	2985	2985	2985	0
97	20231117	182700	116022990	2985	2985	2985	2985	0
98	20231117	182600	116022990	2985	2985	2985	2985	0
99	20231117	182500	116022990	2985	2985	2985	2985	0
100	20231117	182400	116022990	2985	2985	2985	2985	0
101	20231117	182300	116022990	2985	2985	2985	2985	0
102	20231117	182200	116022990	2985	2985	2985	2985	0
103	20231117	182100	116022990	2985	2985	2985	2985	0
104	20231117	182000	116022990	2985	2985	2985	2985	0
105	20231117	181900	116022990	2985	2985	2985	2985	0
106	20231117	181800	116022990	2985	2985	2985	2985	0
107	20231117	181700	116022990	2985	2985	2985	2985	0
108	20231117	181600	116022990	2985	2985	2985	2985	0
109	20231117	181500	116022990	2985	2985	2985	2985	0
110	20231117	181400	116022990	2985	2985	2985	2985	0
111	20231117	181300	116022990	2985	2985	2985	2985	0
112	20231117	181200	116022990	2985	2985	2985	2985	0
113	20231117	181100	116022990	2985	2985	2985	2985	0
114	20231117	181000	116022990	2985	2985	2985	2985	0
115	20231117	180900	116022990	2985	2985	2985	2985	0
116	20231117	180800	116022990	2985	2985	2985	2985	0
117	20231117	180700	116022990	2985	2985	2985	2985	0
118	20231117	180600	116022990	2985	2985	2985	2985	0
119	20231117	180500	116022990	2985	2985	2985	2985	0
120	20231117	180400	116022990	2985	2985	2985	2985	0
121	20231117	180300	116022990	2985	2985	2985	2985	0
122	20231117	180200	116022990	2985	2985	2985	2985	526
123	20231117	180100	116022990	2985	2985	2985	2985	0
124	20231117	180000	116022990	2985	2985	2985	2985	0
125	20231117	175900	116022990	2985	2985	2985	2985	0
126	20231117	175800	116022990	2985	2985	2985	2985	0
127	20231117	175700	116022990	2985	2985	2985	2985	0
128	20231117	175600	116022990	2985	2985	2985	2985	0
129	20231117	175500	116022990	2985	2985	2985	2985	0
130	20231117	175400	116022990	2985	2985	2985	2985	0
131	20231117	175300	116022990	2985	2985	2985	2985	0
132	20231117	175200	116022990	2985	2985	2985	2985	0
133	20231117	175100	116022990	2985	2985	2985	2985	0
134	20231117	175000	116022990	2985	2985	2985	2985	0
135	20231117	174900	116022990	2985	2985	2985	2985	0
136	20231117	174800	116022990	2985	2985	2985	2985	0
137	20231117	174700	116022990	2985	2985	2985	2985	0
138	20231117	174600	116022990	2985	2985	2985	2985	0
139	20231117	174500	116022990	2985	2985	2985	2985	0
140	20231117	174400	116022990	2985	2985	2985	2985	0
141	20231117	174300	116022990	2985	2985	2985	2985	0
142	20231117	174200	116022990	2985	2985	2985	2985	0
143	20231117	174100	116022990	2985	2985	2985	2985	0
144	20231117	174000	116022990	2985	2985	2985	2985	0
145	20231117	173900	116022990	2985	2985	2985	2985	0
146	20231117	173800	116022990	2985	2985	2985	2985	0
147	20231117	173700	116022990	2985	2985	2985	2985	0
148	20231117	173600	116022990	2985	2985	2985	2985	0
149	20231117	173500	116022990	2985	2985	2985	2985	0
150	20231117	173400	116022990	2985	2985	2985	2985	0
151	20231117	173300	116022990	2985	2985	2985	2985	0
152	20231117	173200	116022990	2985	2985	2985	2985	526
153	20231117	173100	116022990	2985	2985	2985	2985	0
154	20231117	173000	116022990	2985	2985	2985	2985	0
155	20231117	172900	116022990	2985	2985	2985	2985	0
156	20231117	172800	116022990	2985	2985	2985	2985	0
157	20231117	172700	116022990	2985	2985	2985	2985	0
158	20231117	172600	116022990	2985	2985	2985	2985	0
159	20231117	172500	116022990	2985	2985	2985	2985	0
160	20231117	172400	116022990	2985	2985	2985	2985	0
161	20231117	172300	116022990	2985	2985	2985	2985	0
162	20231117	172200	116022990	2985	2985	2985	2985	0
163	20231117	172100	116022990	2985	2985	2985	2985	0
164	20231117	172000	116022990	2985	2985	2985	2985	0
165	20231117	171900	116022990	2985	2985	2985	2985	0
166	20231117	171800	116022990	2985	2985	2985	2985	0
167	20231117	171700	116022990	2985	2985	2985	2985	0
168	20231117	171600	116022990	2985	2985	2985	2985	0
169	20231117	171500	116022990	2985	2985	2985	2985	0
170	20231117	171400	116022990	2985	2985	2985	2985	0
171	20231117	171300	116022990	2985	2985	2985	2985	0
172	20231117	171200	116022990	2985	2985	2985	2985	0
173	20231117	171100	116022990	2985	2985	2985	2985	0
174	20231117	171000	116022990	2985	2985	2985	2985	0
175	20231117	170900	116022990	2985	2985	2985	2985	0
176	20231117	170800	116022990	2985	2985	2985	2985	0
177	20231117	170700	116022990	2985	2985	2985	2985	0
178	20231117	170600	116022990	2985	2985	2985	2985	0
179	20231117	170500	116022990	2985	2985	2985	2985	0
180	20231117	170400	116022990	2985	2985	2985	2985	0
181	20231117	170300	116022990	2985	2985	2985	2985	0
182	20231117	170200	116022990	2985	2985	2985	2985	526
183	20231117	170100	116022990	2985	2985	2985	2985	0
184	20231117	170000	116022990	2985	2985	2985	2985	0
185	20231117	165900	116022990	2985	2985	2985	2985	0
186	20231117	165800	116022990	2985	2985	2985	2985	0
187	20231117	165700	116022990	2985	2985	2985	2985	0
188	20231117	165600	116022990	2985	2985	2985	2985	0
189	20231117	165500	116022990	2985	2985	2985	2985	0
190	20231117	165400	116022990	2985	2985	2985	2985	0
191	20231117	165300	116022990	2985	2985	2985	2985	0
192	20231117	165200	116022990	2985	2985	2985	2985	0
193	20231117	165100	116022990	2985	2985	2985	2985	0
194	20231117	165000	116022990	2985	2985	2985	2985	0
195	20231117	164900	116022990	2985	2985	2985	2985	0
196	20231117	164800	116022990	2985	2985	2985	2985	0
197	20231117	164700	116022990	2985	2985	2985	2985	0
198	20231117	164600	116022990	2985	2985	2985	2985	0
199	20231117	164500	116022990	2985	2985	2985	2985	0
200	20231117	164400	116022990	2985	2985	2985	2985	0
201	20231117	164300	116022990	2985	2985	2985	2985	0
202	20231117	164200	116022990	2985	2985	2985	2985	0
203	20231117	164100	116022990	2985	2985	2985	2985	0
204	20231117	164000	116022990	2985	2985	2985	2985	0
205	20231117	163900	116022990	2985	2985	2985	2985	0
206	20231117	163800	116022990	2985	2985	2985	2985	0
207	20231117	163700	116022990	2985	2985	2985	2985	0
208	20231117	163600	116022990	2985	2985	2985	2985	0
209	20231117	163500	116022990	2985	2985	2985	2985	0
210	20231117	163400	116022990	2985	2985	2985	2985	0
211	20231117	163300	116022990	2985	2985	2985	2985	0
212	20231117	163200	116022990	2985	2985	2985	2985	526
213	20231117	163100	116022990	2985	2985	2985	2985	0
214	20231117	163000	116022990	2985	2985	2985	2985	0
215	20231117	162900	116022990	2985	2985	2985	2985	0
216	20231117	162800	116022990	2985	2985	2985	2985	0
217	20231117	162700	116022990	2985	2985	2985	2985	0
218	20231117	162600	116022990	2985	2985	2985	2985	0
219	20231117	162500	116022990	2985	2985	2985	2985	0
220	20231117	162400	116022990	2985	2985	2985	2985	0
221	20231117	162300	116022990	2985	2985	2985	2985	0
222	20231117	162200	116022990	2985	2985	2985	2985	0
223	20231117	162100	116022990	2985	2985	2985	2985	0
224	20231117	162000	116022990	2985	2985	2985	2985	0
225	20231117	161900	116022990	2985	2985	2985	2985	0
226	20231117	161800	116022990	2985	2985	2985	2985	0
227	20231117	161700	116022990	2985	2985	2985	2985	0
228	20231117	161600	116022990	2985	2985	2985	2985	0
229	20231117	161500	116022990	2985	2985	2985	2985	0
230	20231117	161400	116022990	2985	2985	2985	2985	0
231	20231117	161300	116022990	2985	2985	2985	2985	0
232	20231117	161200	116022990	2985	2985	2985	2985	0
233	20231117	161100	116022990	2985	2985	2985	2985	0
234	20231117	161000	116022990	2985	2985	2985	2985	0
235	20231117	160900	116022990	2985	2985	2985	2985	0
236	20231117	160800	116022990	2985	2985	2985	2985	0
237	20231117	160700	116022990	2985	2985	2985	2985	0
238	20231117	160600	116022990	2985	2985	2985	2985	0
239	20231117	160500	116022990	2985	2985	2985	2985	0
240	20231117	160400	116022990	2985	2985	2985	2985	0
241	20231117	160300	116022990	2985	2985	2985	2985	0
242	20231117	160200	116022990	2985	2985	2985	2985	526
243	20231117	160100	116022990	2985	2985	2985	2985	0
244	20231117	160000	116022990	2985	2985	2985	2985	0
245	20231117	155900	116022990	2985	2985	2985	2985	0
246	20231117	155800	116022990	2985	2985	2985	2985	0
247	20231117	155700	116022990	2985	2985	2985	2985	0
248	20231117	155600	116022990	2985	2985	2985	2985	0
249	20231117	155500	116022990	2985	2985	2985	2985	0
250	20231117	155400	116022990	2985	2985	2985	2985	0
251	20231117	155300	116022990	2985	2985	2985	2985	0
252	20231117	155200	116022990	2985	2985	2985	2985	0
253	20231117	155100	116022990	2985	2985	2985	2985	0
254	20231117	155000	116022990	2985	2985	2985	2985	0
255	20231117	154900	116022990	2985	2985	2985	2985	0
256	20231117	154800	116022990	2985	2985	2985	2985	0
257	20231117	154700	116022990	2985	2985	2985	2985	0
258	20231117	154600	116022990	2985	2985	2985	2985	0
259	20231117	154500	116022990	2985	2985	2985	2985	0
260	20231117	154400	116022990	2985	2985	2985	2985	0
261	20231117	154300	116022990	2985	2985	2985	2985	0
262	20231117	154200	116022990	2985	2985	2985	2985	0
263	20231117	154100	116022990	2985	2985	2985	2985	0
264	20231117	154000	116022990	2985	2985	2985	2985	0
265	20231117	153900	116022990	2985	2985	2985	2985	0
266	20231117	153800	116022990	2985	2985	2985	2985	0
267	20231117	153700	116022990	2985	2985	2985	2985	0
268	20231117	153600	116022990	2985	2985	2985	2985	0
269	20231117	153500	116022990	2985	2985	2985	2985	0
270	20231117	153400	116022990	2985	2985	2985	2985	0
271	20231117	153300	116022990	2985	2985	2985	2985	0
272	20231117	153200	116022990	2985	2985	2985	2985	526
273	20231117	153100	116022990	2985	2985	2985	2985	0
274	20231117	153000	116022990	2985	2985	2985	2985	526
275	20231117	152900	114452880	2985	2985	2985	2985	0
276	20231117	152800	114452880	2985	2985	2985	2985	0
277	20231117	152700	114452880	2985	2985	2985	2985	0
278	20231117	152600	114452880	2985	2985	2985	2985	0
279	20231117	152500	114452880	2985	2985	2985	2985	0
280	20231117	152400	114452880	2985	2985	2985	2985	0
281	20231117	152300	114452880	2985	2985	2985	2985	0
282	20231117	152200	114452880	2985	2985	2985	2985	0
283	20231117	152100	114452880	2985	2985	2985	2985	0
284	20231117	152000	114452880	2985	2985	2985	2985	0
285	20231117	151900	114452880	2985	2985	2985	2985	0
286	20231117	151800	114452880	2985	2985	2985	2985	0
287	20231117	151700	114452880	2985	2985	2985	2985	0
288	20231117	151600	114452880	2985	2975	2985	2975	3
289	20231117	151500	114443945	2975	2975	2975	2975	1
290	20231117	151400	114440970	2975	2975	2975	2975	0
291	20231117	151300	114440970	2975	2975	2975	2975	0
292	20231117	151200	114440970	2975	2975	2975	2975	140
293	20231117	151100	114024470	2990	2990	2990	2990	0
294	20231117	151000	114024470	2990	2990	2990	2990	0
295	20231117	150900	114024470	2990	2990	2990	2990	0
296	20231117	150800	114024470	2990	2990	2990	2990	0
297	20231117	150700	114024470	2990	2990	2990	2990	3
298	20231117	150600	114015500	2990	2990	2990	2990	0
299	20231117	150500	114015500	2990	2990	2990	2990	0
300	20231117	150400	114015500	2990	2965	2995	2965	2078
301	20231117	150300	107843945	2965	2960	2980	2960	229
302	20231117	150200	107163915	2955	2950	2955	2950	1247
303	20231117	150100	103479170	2955	2930	2955	2930	1777
304	20231117	150000	98260120	2920	2920	2920	2920	3
305	20231117	145900	98251360	2920	2920	2920	2920	1
306	20231117	145800	98248440	2920	2920	2920	2920	0
307	20231117	145700	98248440	2920	2920	2920	2920	0
308	20231117	145600	98248440	2920	2920	2920	2920	0
309	20231117	145500	98248440	2920	2920	2920	2920	0
310	20231117	145400	98248440	2920	2920	2920	2920	0
311	20231117	145300	98248440	2920	2920	2920	2920	0
312	20231117	145200	98248440	2920	2920	2920	2920	0
313	20231117	145100	98248440	2920	2920	2920	2920	0
314	20231117	145000	98248440	2920	2920	2920	2920	0
315	20231117	144900	98248440	2920	2920	2920	2920	1
316	20231117	144800	98245520	2925	2925	2925	2925	0
317	20231117	144700	98245520	2925	2925	2925	2925	0
318	20231117	144600	98245520	2925	2925	2925	2925	0
319	20231117	144500	98245520	2925	2925	2925	2925	0
320	20231117	144400	98245520	2925	2925	2925	2925	0
321	20231117	144300	98245520	2925	2925	2925	2925	0
322	20231117	144200	98245520	2925	2925	2925	2925	0
323	20231117	144100	98245520	2925	2925	2925	2925	0
324	20231117	144000	98245520	2925	2925	2925	2925	0
325	20231117	143900	98245520	2925	2925	2925	2925	0
326	20231117	143800	98245520	2925	2925	2925	2925	0
327	20231117	143700	98245520	2925	2925	2925	2925	0
328	20231117	143600	98245520	2925	2925	2925	2925	0
329	20231117	143500	98245520	2925	2925	2925	2925	0
330	20231117	143400	98245520	2925	2925	2925	2925	0
331	20231117	143300	98245520	2925	2925	2925	2925	0
332	20231117	143200	98245520	2925	2925	2925	2925	0
333	20231117	143100	98245520	2925	2925	2925	2925	1
334	20231117	143000	98242595	2925	2920	2925	2920	537
335	20231117	142900	96674340	2920	2920	2920	2920	0
336	20231117	142800	96674340	2920	2920	2920	2920	200
337	20231117	142700	96090340	2920	2920	2920	2920	0
338	20231117	142600	96090340	2920	2920	2920	2920	0
339	20231117	142500	96090340	2920	2920	2920	2920	100
340	20231117	142400	95798340	2920	2920	2920	2920	10
341	20231117	142300	95769140	2920	2920	2920	2920	0
342	20231117	142200	95769140	2920	2920	2920	2920	0
343	20231117	142100	95769140	2920	2920	2920	2920	18
344	20231117	142000	95716580	2920	2920	2920	2920	1
345	20231117	141900	95713660	2920	2920	2920	2920	500
346	20231117	141800	94253660	2915	2915	2915	2915	0
347	20231117	141700	94253660	2915	2915	2915	2915	0
348	20231117	141600	94253660	2915	2915	2915	2915	206
349	20231117	141500	93653170	2920	2920	2920	2920	18
350	20231117	141400	93600610	2920	2925	2925	2920	149
351	20231117	141300	93165350	2925	2925	2925	2925	36
352	20231117	141200	93060050	2930	2925	2930	2920	665
353	20231117	141100	91118060	2925	2925	2925	2925	0
354	20231117	141000	91118060	2925	2925	2925	2925	2
355	20231117	140900	91112210	2925	2930	2930	2925	63
356	20231117	140800	90927880	2935	2935	2935	2935	0
357	20231117	140700	90927880	2935	2935	2935	2935	0
358	20231117	140600	90927880	2935	2935	2935	2935	0
359	20231117	140500	90927880	2935	2935	2935	2935	0
360	20231117	140400	90927880	2935	2935	2935	2935	2
361	20231117	140300	90922010	2930	2930	2930	2930	0
362	20231117	140200	90922010	2930	2930	2930	2930	0
363	20231117	140100	90922010	2930	2930	2930	2930	0
364	20231117	140000	90922010	2930	2930	2930	2930	0
365	20231117	135900	90922010	2930	2930	2930	2930	0
366	20231117	135800	90922010	2930	2930	2930	2930	0
367	20231117	135700	90922010	2930	2930	2930	2930	0
368	20231117	135600	90922010	2930	2930	2930	2930	0
369	20231117	135500	90922010	2930	2930	2930	2930	2
370	20231117	135400	90916150	2920	2920	2920	2920	0
371	20231117	135300	90916150	2920	2920	2920	2920	0
372	20231117	135200	90916150	2920	2920	2920	2920	0
373	20231117	135100	90916150	2920	2920	2920	2920	0
374	20231117	135000	90916150	2920	2920	2920	2920	0
375	20231117	134900	90916150	2920	2920	2920	2920	0
376	20231117	134800	90916150	2920	2920	2920	2920	0
377	20231117	134700	90916150	2920	2920	2920	2920	0
378	20231117	134600	90916150	2920	2920	2920	2920	0
379	20231117	134500	90916150	2920	2920	2920	2920	0
380	20231117	134400	90916150	2920	2920	2920	2920	0
381	20231117	134300	90916150	2920	2920	2920	2920	0
382	20231117	134200	90916150	2920	2920	2920	2920	0
383	20231117	134100	90916150	2920	2920	2920	2920	0
384	20231117	134000	90916150	2920	2920	2920	2920	0
385	20231117	133900	90916150	2920	2920	2920	2920	0
386	20231117	133800	90916150	2920	2920	2920	2920	0
387	20231117	133700	90916150	2920	2920	2920	2920	0
388	20231117	133600	90916150	2920	2920	2920	2920	0
389	20231117	133500	90916150	2920	2920	2920	2920	0
390	20231117	133400	90916150	2920	2920	2920	2920	0
391	20231117	133300	90916150	2920	2920	2920	2920	0
392	20231117	133200	90916150	2920	2920	2920	2920	0
393	20231117	133100	90916150	2920	2920	2920	2920	0
394	20231117	133000	90916150	2920	2920	2920	2920	0
395	20231117	132900	90916150	2920	2920	2920	2920	0
396	20231117	132800	90916150	2920	2920	2920	2920	12
397	20231117	132700	90881110	2920	2920	2920	2920	0
398	20231117	132600	90881110	2920	2920	2920	2920	0
399	20231117	132500	90881110	2920	2920	2920	2920	0
400	20231117	132400	90881110	2920	2920	2920	2920	0
401	20231117	132300	90881110	2920	2920	2920	2920	0
402	20231117	132200	90881110	2920	2920	2920	2920	0
403	20231117	132100	90881110	2920	2920	2920	2920	0
404	20231117	132000	90881110	2920	2920	2920	2920	0
405	20231117	131900	90881110	2920	2920	2920	2920	295
406	20231117	131800	90019710	2945	2945	2945	2945	0
407	20231117	131700	90019710	2945	2945	2945	2945	0
408	20231117	131600	90019710	2945	2945	2945	2945	0
409	20231117	131500	90019710	2945	2945	2945	2945	0
410	20231117	131400	90019710	2945	2945	2945	2945	0
411	20231117	131300	90019710	2945	2945	2945	2945	0
412	20231117	131200	90019710	2945	2945	2945	2945	0
413	20231117	131100	90019710	2945	2945	2945	2945	0
414	20231117	131000	90019710	2945	2945	2945	2945	0
415	20231117	130900	90019710	2945	2945	2945	2945	0
416	20231117	130800	90019710	2945	2945	2945	2945	0
417	20231117	130700	90019710	2945	2945	2945	2945	0
418	20231117	130600	90019710	2945	2945	2945	2945	0
419	20231117	130500	90019710	2945	2945	2945	2945	0
420	20231117	130400	90019710	2945	2945	2945	2945	0
421	20231117	130300	90019710	2945	2945	2945	2945	0
422	20231117	130200	90019710	2945	2945	2945	2945	0
423	20231117	130100	90019710	2945	2945	2945	2945	0
424	20231117	130000	90019710	2945	2945	2945	2945	0
425	20231117	125900	90019710	2945	2945	2945	2945	0
426	20231117	125800	90019710	2945	2945	2945	2945	0
427	20231117	125700	90019710	2945	2945	2945	2945	0
428	20231117	125600	90019710	2945	2935	2945	2935	2900
429	20231117	125500	81481165	2930	2930	2930	2930	0
430	20231117	125400	81481165	2930	2930	2930	2930	0
431	20231117	125300	81481165	2930	2930	2930	2930	0
432	20231117	125200	81481165	2930	2930	2930	2930	0
433	20231117	125100	81481165	2930	2930	2930	2930	60
434	20231117	125000	81305365	2930	2930	2930	2930	0
435	20231117	124900	81305365	2930	2930	2930	2930	0
436	20231117	124800	81305365	2930	2930	2930	2930	0
437	20231117	124700	81305365	2930	2930	2930	2930	0
438	20231117	124600	81305365	2930	2930	2930	2930	0
439	20231117	124500	81305365	2930	2930	2930	2930	1
440	20231117	124400	81302435	2930	2920	2930	2920	14
441	20231117	124300	81261430	2930	2930	2930	2930	0
442	20231117	124200	81261430	2930	2905	2930	2905	45
443	20231117	124100	81129640	2900	2900	2900	2900	2864
444	20231117	124000	72824040	2900	2900	2900	2900	2004
445	20231117	123900	67012440	2900	2900	2900	2900	0
446	20231117	123800	67012440	2900	2900	2900	2900	230
447	20231117	123700	66345440	2900	2900	2900	2900	18
448	20231117	123600	66293240	2900	2900	2900	2900	0
449	20231117	123500	66293240	2900	2900	2900	2900	11
450	20231117	123400	66261340	2900	2920	2920	2900	545
451	20231117	123300	64677240	2920	2920	2920	2920	36
452	20231117	123200	64572120	2920	2920	2920	2920	0
453	20231117	123100	64572120	2920	2920	2920	2920	0
454	20231117	123000	64572120	2920	2920	2920	2920	0
455	20231117	122900	64572120	2920	2920	2920	2920	0
456	20231117	122800	64572120	2920	2920	2920	2920	0
457	20231117	122700	64572120	2920	2920	2920	2920	0
458	20231117	122600	64572120	2920	2920	2920	2920	0
459	20231117	122500	64572120	2920	2920	2920	2920	0
460	20231117	122400	64572120	2920	2920	2920	2920	0
461	20231117	122300	64572120	2920	2920	2920	2920	0
462	20231117	122200	64572120	2920	2920	2930	2920	392
463	20231117	122100	63424765	2920	2920	2920	2920	0
464	20231117	122000	63424765	2920	2920	2920	2920	54
465	20231117	121900	63267085	2925	2925	2925	2925	5
466	20231117	121800	63252460	2900	2900	2900	2900	0
467	20231117	121700	63252460	2900	2920	2920	2900	2022
468	20231117	121600	57381805	2940	2940	2940	2940	0
469	20231117	121500	57381805	2940	2940	2940	2940	0
470	20231117	121400	57381805	2940	2930	2940	2930	23
471	20231117	121300	57314235	2930	2935	2935	2930	146
472	20231117	121200	56886285	2930	2930	2930	2930	0
473	20231117	121100	56886285	2930	2935	2935	2930	1000
474	20231117	121000	53956235	2945	2945	2945	2945	0
475	20231117	120900	53956235	2945	2945	2945	2945	0
476	20231117	120800	53956235	2945	2945	2945	2945	0
477	20231117	120700	53956235	2945	2945	2945	2945	0
478	20231117	120600	53956235	2945	2945	2945	2945	0
479	20231117	120500	53956235	2945	2945	2945	2945	10
480	20231117	120400	53926785	2945	2945	2945	2945	0
481	20231117	120300	53926785	2945	2940	2945	2940	2
482	20231117	120200	53920900	2910	2940	2940	2910	76
483	20231117	120100	53699515	2945	2945	2945	2945	0
484	20231117	120000	53699515	2945	2945	2945	2945	0
485	20231117	115900	53699515	2945	2945	2945	2945	663
486	20231117	115800	51746980	2945	2945	2945	2945	0
487	20231117	115700	51746980	2945	2945	2945	2945	200
488	20231117	115600	51157980	2945	2945	2945	2945	0
489	20231117	115500	51157980	2945	2945	2945	2945	0
490	20231117	115400	51157980	2945	2945	2945	2945	0
491	20231117	115300	51157980	2945	2945	2945	2945	0
492	20231117	115200	51157980	2945	2945	2945	2945	0
493	20231117	115100	51157980	2945	2945	2945	2945	0
494	20231117	115000	51157980	2945	2945	2945	2945	0
495	20231117	114900	51157980	2945	2945	2945	2945	0
496	20231117	114800	51157980	2945	2945	2945	2945	0
497	20231117	114700	51157980	2945	2945	2945	2945	22
498	20231117	114600	51093190	2945	2945	2945	2945	11
499	20231117	114500	51060795	2945	2945	2945	2945	29
500	20231117	114400	50975390	2945	2945	2945	2945	29
501	20231117	114300	50889985	2945	2980	2980	2945	13164
502	20231117	114200	12103850	2975	2975	2975	2975	0
503	20231117	114100	12103850	2975	2975	2975	2975	0
504	20231117	114000	12103850	2975	2975	2975	2975	0
505	20231117	113900	12103850	2975	2975	2975	2975	0
506	20231117	113800	12103850	2975	2975	2975	2975	0
507	20231117	113700	12103850	2975	2975	2975	2975	0
508	20231117	113600	12103850	2975	2975	2975	2975	0
509	20231117	113500	12103850	2975	2975	2975	2975	0
510	20231117	113400	12103850	2975	2975	2975	2975	0
511	20231117	113300	12103850	2975	2975	2975	2975	0
512	20231117	113200	12103850	2975	2975	2975	2975	0
513	20231117	113100	12103850	2975	2975	2975	2975	0
514	20231117	113000	12103850	2975	2975	2975	2975	0
515	20231117	112900	12103850	2975	2975	2975	2975	0
516	20231117	112800	12103850	2975	2975	2975	2975	0
517	20231117	112700	12103850	2975	2975	2975	2975	0
518	20231117	112600	12103850	2975	2975	2975	2975	0
519	20231117	112500	12103850	2975	2975	2975	2975	0
520	20231117	112400	12103850	2975	2975	2975	2975	0
521	20231117	112300	12103850	2975	2975	2975	2975	0
522	20231117	112200	12103850	2975	2990	2990	2975	120
523	20231117	112100	11746240	3020	3020	3020	3020	0
524	20231117	112000	11746240	3020	3020	3020	3020	0
525	20231117	111900	11746240	3020	3020	3020	3020	0
526	20231117	111800	11746240	3020	3020	3020	3020	0
527	20231117	111700	11746240	3020	3020	3020	3020	0
528	20231117	111600	11746240	3020	3020	3020	3020	0
529	20231117	111500	11746240	3020	3020	3020	3020	0
530	20231117	111400	11746240	3020	3020	3020	3020	0
531	20231117	111300	11746240	3020	3020	3020	3020	0
532	20231117	111200	11746240	3020	3020	3020	3020	0
533	20231117	111100	11746240	3020	3020	3020	3020	0
534	20231117	111000	11746240	3020	3020	3020	3020	0
535	20231117	110900	11746240	3020	3020	3020	3020	0
536	20231117	110800	11746240	3020	3020	3020	3020	0
537	20231117	110700	11746240	3020	3020	3020	3020	0
538	20231117	110600	11746240	3020	3020	3020	3020	0
539	20231117	110500	11746240	3020	3020	3020	3020	0
540	20231117	110400	11746240	3020	3020	3020	3020	0
541	20231117	110300	11746240	3020	3020	3020	3020	0
542	20231117	110200	11746240	3020	3020	3020	3020	0
543	20231117	110100	11746240	3020	3020	3020	3020	0
544	20231117	110000	11746240	3020	3020	3020	3020	0
545	20231117	105900	11746240	3020	3020	3020	3020	0
546	20231117	105800	11746240	3020	3020	3020	3020	0
547	20231117	105700	11746240	3020	3020	3020	3020	0
548	20231117	105600	11746240	3020	3020	3020	3020	0
549	20231117	105500	11746240	3020	3020	3020	3020	0
550	20231117	105400	11746240	3020	3020	3020	3020	0
551	20231117	105300	11746240	3020	3020	3020	3020	0
552	20231117	105200	11746240	3020	3020	3020	3020	0
553	20231117	105100	11746240	3020	3020	3020	3020	0
554	20231117	105000	11746240	3020	3020	3020	3020	0
555	20231117	104900	11746240	3020	3020	3020	3020	0
556	20231117	104800	11746240	3020	3020	3020	3020	0
557	20231117	104700	11746240	3020	3010	3020	2980	3003
558	20231117	104600	2796620	2985	2985	2985	2985	0
559	20231117	104500	2796620	2985	2985	2985	2985	0
560	20231117	104400	2796620	2985	2985	2985	2985	0
561	20231117	104300	2796620	2985	2985	2985	2985	0
562	20231117	104200	2796620	2985	2985	2985	2985	0
563	20231117	104100	2796620	2985	2985	2985	2985	0
564	20231117	104000	2796620	2985	2985	2985	2985	0
565	20231117	103900	2796620	2985	2985	2985	2985	0
566	20231117	103800	2796620	2985	2985	2985	2985	0
567	20231117	103700	2796620	2985	2985	2985	2985	0
568	20231117	103600	2796620	2985	2985	2985	2985	0
569	20231117	103500	2796620	2985	2985	2985	2985	0
570	20231117	103400	2796620	2985	2985	2985	2985	0
571	20231117	103300	2796620	2985	2985	2985	2985	0
572	20231117	103200	2796620	2985	2985	2985	2985	0
573	20231117	103100	2796620	2985	2985	2985	2985	0
574	20231117	103000	2796620	2985	2985	2985	2985	0
575	20231117	102900	2796620	2985	2985	2985	2985	0
576	20231117	102800	2796620	2985	2985	2985	2985	0
577	20231117	102700	2796620	2985	2985	2985	2985	0
578	20231117	102600	2796620	2985	2985	2985	2985	0
579	20231117	102500	2796620	2985	2985	2985	2985	0
580	20231117	102400	2796620	2985	2985	2985	2985	0
581	20231117	102300	2796620	2985	2985	2985	2985	0
582	20231117	102200	2796620	2985	2985	2985	2985	0
583	20231117	102100	2796620	2985	2985	2985	2985	0
584	20231117	102000	2796620	2985	2985	2985	2985	0
585	20231117	101900	2796620	2985	2985	2985	2985	0
586	20231117	101800	2796620	2985	2985	2985	2985	0
587	20231117	101700	2796620	2985	2985	2985	2985	0
588	20231117	101600	2796620	2985	2985	2985	2985	0
589	20231117	101500	2796620	2985	2985	2985	2985	0
590	20231117	101400	2796620	2985	2985	2985	2985	0
591	20231117	101300	2796620	2985	2985	2985	2985	0
592	20231117	101200	2796620	2985	2985	2985	2985	0
593	20231117	101100	2796620	2985	2985	2985	2985	0
594	20231117	101000	2796620	2985	2985	2985	2985	0
595	20231117	100900	2796620	2985	2985	2985	2985	0
596	20231117	100800	2796620	2985	2985	2985	2985	0
597	20231117	100700	2796620	2985	2985	2985	2985	0
598	20231117	100600	2796620	2985	2985	2985	2985	0
599	20231117	100500	2796620	2985	2985	2985	2985	0
600	20231117	100400	2796620	2985	2985	2985	2985	0
601	20231117	100300	2796620	2985	2985	2985	2985	0
602	20231117	100200	2796620	2985	2985	2985	2985	0
603	20231117	100100	2796620	2985	2985	2985	2985	0
604	20231117	100000	2796620	2985	2985	2985	2985	0
605	20231117	095900	2796620	2985	2985	2985	2985	0
606	20231117	095800	2796620	2985	2985	2985	2985	0
607	20231117	095700	2796620	2985	2985	2985	2985	0
608	20231117	095600	2796620	2985	2985	2985	2985	0
609	20231117	095500	2796620	2985	2985	2985	2985	0
610	20231117	095400	2796620	2985	2985	2985	2985	0
611	20231117	095300	2796620	2985	2985	2985	2985	0
612	20231117	095200	2796620	2985	2985	2985	2985	0
613	20231117	095100	2796620	2985	2985	2985	2985	0
614	20231117	095000	2796620	2985	2985	2985	2985	0
615	20231117	094900	2796620	2985	2985	2985	2985	0
616	20231117	094800	2796620	2985	2985	2985	2985	0
617	20231117	094700	2796620	2985	2985	2985	2985	0
618	20231117	094600	2796620	2985	2985	2985	2985	0
619	20231117	094500	2796620	2985	2985	2985	2985	0
620	20231117	094400	2796620	2985	2985	2985	2985	0
621	20231117	094300	2796620	2985	2985	2985	2985	0
622	20231117	094200	2796620	2985	2985	2985	2985	0
623	20231117	094100	2796620	2985	2985	2985	2985	0
624	20231117	094000	2796620	2985	2985	2985	2985	0
625	20231117	093900	2796620	2985	2985	2985	2985	0
626	20231117	093800	2796620	2985	2985	2985	2985	90
627	20231117	093700	2527970	3000	3000	3000	3000	0
628	20231117	093600	2527970	3000	3000	3000	3000	0
629	20231117	093500	2527970	3000	3000	3000	3000	0
630	20231117	093400	2527970	3000	3000	3000	3000	0
631	20231117	093300	2527970	3000	3000	3000	3000	114
632	20231117	093200	2185970	3000	3000	3000	3000	0
633	20231117	093100	2185970	3000	3000	3000	3000	0
634	20231117	093000	2185970	3000	3000	3000	3000	0
635	20231117	092900	2185970	3000	3000	3000	3000	8
636	20231117	092800	2161970	2995	2995	2995	2995	0
637	20231117	092700	2161970	2995	3010	3010	2990	7
638	20231117	092600	2140980	3035	3035	3035	3035	0
639	20231117	092500	2140980	3035	3035	3035	3035	162
640	20231117	092400	1649310	3035	3035	3035	3035	0
641	20231117	092300	1649310	3035	3035	3035	3035	0
642	20231117	092200	1649310	3035	3035	3035	3035	0
643	20231117	092100	1649310	3035	3015	3035	3015	7
644	20231117	092000	1628185	3015	3015	3015	3015	50
645	20231117	091900	1477435	3035	3035	3035	3035	0
646	20231117	091800	1477435	3035	3035	3035	3035	0
647	20231117	091700	1477435	3035	3035	3035	3035	0
648	20231117	091600	1477435	3035	3035	3035	3035	0
649	20231117	091500	1477435	3035	3035	3035	3035	0
650	20231117	091400	1477435	3035	3035	3035	3035	0
651	20231117	091300	1477435	3035	3035	3035	3035	0
652	20231117	091200	1477435	3035	3035	3035	3035	0
653	20231117	091100	1477435	3035	3035	3035	3035	0
654	20231117	091000	1477435	3035	3035	3035	3035	0
655	20231117	090900	1477435	3035	3035	3035	3035	0
656	20231117	090800	1477435	3035	3035	3035	3035	0
657	20231117	090700	1477435	3035	3035	3035	3035	0
658	20231117	090600	1477435	3035	3035	3035	3035	1
659	20231117	090500	1474400	3040	3040	3040	3040	0
660	20231117	090400	1474400	3040	3040	3040	3040	0
661	20231117	090300	1474400	3040	3040	3040	3040	0
662	20231117	090200	1474400	3040	3040	3040	3040	0
663	20231117	090100	1474400	3040	3040	3040	3040	0
664	20231117	090000	1474400	3040	3040	3040	3040	485