KissMeData/258250/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	204900	5255140	2990	2990	2990	2990	82
3	20231106	204800	5255140	2990	2990	2990	2990	0
4	20231106	204700	5255140	2990	2990	2990	2990	0
5	20231106	204600	5255140	2990	2990	2990	2990	0
6	20231106	204500	5255140	2990	2990	2990	2990	0
7	20231106	204400	5255140	2990	2990	2990	2990	0
8	20231106	204300	5255140	2990	2990	2990	2990	0
9	20231106	204200	5255140	2990	2990	2990	2990	0
10	20231106	204100	5255140	2990	2990	2990	2990	0
11	20231106	204000	5255140	2990	2990	2990	2990	0
12	20231106	203900	5255140	2990	2990	2990	2990	0
13	20231106	203800	5255140	2990	2990	2990	2990	0
14	20231106	203700	5255140	2990	2990	2990	2990	0
15	20231106	203600	5255140	2990	2990	2990	2990	0
16	20231106	203500	5255140	2990	2990	2990	2990	0
17	20231106	203400	5255140	2990	2990	2990	2990	0
18	20231106	203300	5255140	2990	2990	2990	2990	0
19	20231106	203200	5255140	2990	2990	2990	2990	0
20	20231106	203100	5255140	2990	2990	2990	2990	0
21	20231106	203000	5255140	2990	2990	2990	2990	0
22	20231106	202900	5255140	2990	2990	2990	2990	0
23	20231106	202800	5255140	2990	2990	2990	2990	0
24	20231106	202700	5255140	2990	2990	2990	2990	0
25	20231106	202600	5255140	2990	2990	2990	2990	0
26	20231106	202500	5255140	2990	2990	2990	2990	0
27	20231106	202400	5255140	2990	2990	2990	2990	0
28	20231106	202300	5255140	2990	2990	2990	2990	0
29	20231106	202200	5255140	2990	2990	2990	2990	0
30	20231106	202100	5255140	2990	2990	2990	2990	0
31	20231106	202000	5255140	2990	2990	2990	2990	0
32	20231106	201900	5255140	2990	2990	2990	2990	82
33	20231106	201800	5255140	2990	2990	2990	2990	0
34	20231106	201700	5255140	2990	2990	2990	2990	0
35	20231106	201600	5255140	2990	2990	2990	2990	0
36	20231106	201500	5255140	2990	2990	2990	2990	0
37	20231106	201400	5255140	2990	2990	2990	2990	0
38	20231106	201300	5255140	2990	2990	2990	2990	0
39	20231106	201200	5255140	2990	2990	2990	2990	0
40	20231106	201100	5255140	2990	2990	2990	2990	0
41	20231106	201000	5255140	2990	2990	2990	2990	0
42	20231106	200900	5255140	2990	2990	2990	2990	0
43	20231106	200800	5255140	2990	2990	2990	2990	0
44	20231106	200700	5255140	2990	2990	2990	2990	0
45	20231106	200600	5255140	2990	2990	2990	2990	0
46	20231106	200500	5255140	2990	2990	2990	2990	0
47	20231106	200400	5255140	2990	2990	2990	2990	0
48	20231106	200300	5255140	2990	2990	2990	2990	0
49	20231106	200200	5255140	2990	2990	2990	2990	0
50	20231106	200100	5255140	2990	2990	2990	2990	0
51	20231106	200000	5255140	2990	2990	2990	2990	0
52	20231106	195900	5255140	2990	2990	2990	2990	0
53	20231106	195800	5255140	2990	2990	2990	2990	0
54	20231106	195700	5255140	2990	2990	2990	2990	0
55	20231106	195600	5255140	2990	2990	2990	2990	0
56	20231106	195500	5255140	2990	2990	2990	2990	0
57	20231106	195400	5255140	2990	2990	2990	2990	0
58	20231106	195300	5255140	2990	2990	2990	2990	0
59	20231106	195200	5255140	2990	2990	2990	2990	0
60	20231106	195100	5255140	2990	2990	2990	2990	0
61	20231106	195000	5255140	2990	2990	2990	2990	0
62	20231106	194900	5255140	2990	2990	2990	2990	82
63	20231106	194800	5255140	2990	2990	2990	2990	0
64	20231106	194700	5255140	2990	2990	2990	2990	0
65	20231106	194600	5255140	2990	2990	2990	2990	0
66	20231106	194500	5255140	2990	2990	2990	2990	0
67	20231106	194400	5255140	2990	2990	2990	2990	0
68	20231106	194300	5255140	2990	2990	2990	2990	0
69	20231106	194200	5255140	2990	2990	2990	2990	0
70	20231106	194100	5255140	2990	2990	2990	2990	0
71	20231106	194000	5255140	2990	2990	2990	2990	0
72	20231106	193900	5255140	2990	2990	2990	2990	0
73	20231106	193800	5255140	2990	2990	2990	2990	0
74	20231106	193700	5255140	2990	2990	2990	2990	0
75	20231106	193600	5255140	2990	2990	2990	2990	0
76	20231106	193500	5255140	2990	2990	2990	2990	0
77	20231106	193400	5255140	2990	2990	2990	2990	0
78	20231106	193300	5255140	2990	2990	2990	2990	0
79	20231106	193200	5255140	2990	2990	2990	2990	0
80	20231106	193100	5255140	2990	2990	2990	2990	0
81	20231106	193000	5255140	2990	2990	2990	2990	0
82	20231106	192900	5255140	2990	2990	2990	2990	0
83	20231106	192800	5255140	2990	2990	2990	2990	0
84	20231106	192700	5255140	2990	2990	2990	2990	0
85	20231106	192600	5255140	2990	2990	2990	2990	0
86	20231106	192500	5255140	2990	2990	2990	2990	0
87	20231106	192400	5255140	2990	2990	2990	2990	0
88	20231106	192300	5255140	2990	2990	2990	2990	0
89	20231106	192200	5255140	2990	2990	2990	2990	0
90	20231106	192100	5255140	2990	2990	2990	2990	0
91	20231106	192000	5255140	2990	2990	2990	2990	0
92	20231106	191900	5255140	2990	2990	2990	2990	82
93	20231106	191800	5255140	2990	2990	2990	2990	0
94	20231106	191700	5255140	2990	2990	2990	2990	0
95	20231106	191600	5255140	2990	2990	2990	2990	0
96	20231106	191500	5255140	2990	2990	2990	2990	0
97	20231106	191400	5255140	2990	2990	2990	2990	0
98	20231106	191300	5255140	2990	2990	2990	2990	0
99	20231106	191200	5255140	2990	2990	2990	2990	0
100	20231106	191100	5255140	2990	2990	2990	2990	0
101	20231106	191000	5255140	2990	2990	2990	2990	0
102	20231106	190900	5255140	2990	2990	2990	2990	0
103	20231106	190800	5255140	2990	2990	2990	2990	0
104	20231106	190700	5255140	2990	2990	2990	2990	0
105	20231106	190600	5255140	2990	2990	2990	2990	0
106	20231106	190500	5255140	2990	2990	2990	2990	0
107	20231106	190400	5255140	2990	2990	2990	2990	0
108	20231106	190300	5255140	2990	2990	2990	2990	0
109	20231106	190200	5255140	2990	2990	2990	2990	0
110	20231106	190100	5255140	2990	2990	2990	2990	0
111	20231106	190000	5255140	2990	2990	2990	2990	0
112	20231106	185900	5255140	2990	2990	2990	2990	0
113	20231106	185800	5255140	2990	2990	2990	2990	0
114	20231106	185700	5255140	2990	2990	2990	2990	0
115	20231106	185600	5255140	2990	2990	2990	2990	0
116	20231106	185500	5255140	2990	2990	2990	2990	0
117	20231106	185400	5255140	2990	2990	2990	2990	0
118	20231106	185300	5255140	2990	2990	2990	2990	0
119	20231106	185200	5255140	2990	2990	2990	2990	0
120	20231106	185100	5255140	2990	2990	2990	2990	0
121	20231106	185000	5255140	2990	2990	2990	2990	0
122	20231106	184900	5255140	2990	2990	2990	2990	82
123	20231106	184800	5255140	2990	2990	2990	2990	0
124	20231106	184700	5255140	2990	2990	2990	2990	0
125	20231106	184600	5255140	2990	2990	2990	2990	0
126	20231106	184500	5255140	2990	2990	2990	2990	0
127	20231106	184400	5255140	2990	2990	2990	2990	0
128	20231106	184300	5255140	2990	2990	2990	2990	0
129	20231106	184200	5255140	2990	2990	2990	2990	0
130	20231106	184100	5255140	2990	2990	2990	2990	0
131	20231106	184000	5255140	2990	2990	2990	2990	0
132	20231106	183900	5255140	2990	2990	2990	2990	0
133	20231106	183800	5255140	2990	2990	2990	2990	0
134	20231106	183700	5255140	2990	2990	2990	2990	0
135	20231106	183600	5255140	2990	2990	2990	2990	0
136	20231106	183500	5255140	2990	2990	2990	2990	0
137	20231106	183400	5255140	2990	2990	2990	2990	0
138	20231106	183300	5255140	2990	2990	2990	2990	0
139	20231106	183200	5255140	2990	2990	2990	2990	0
140	20231106	183100	5255140	2990	2990	2990	2990	0
141	20231106	183000	5255140	2990	2990	2990	2990	0
142	20231106	182900	5255140	2990	2990	2990	2990	0
143	20231106	182800	5255140	2990	2990	2990	2990	0
144	20231106	182700	5255140	2990	2990	2990	2990	0
145	20231106	182600	5255140	2990	2990	2990	2990	0
146	20231106	182500	5255140	2990	2990	2990	2990	0
147	20231106	182400	5255140	2990	2990	2990	2990	0
148	20231106	182300	5255140	2990	2990	2990	2990	0
149	20231106	182200	5255140	2990	2990	2990	2990	0
150	20231106	182100	5255140	2990	2990	2990	2990	0
151	20231106	182000	5255140	2990	2990	2990	2990	0
152	20231106	181900	5255140	2990	2990	2990	2990	82
153	20231106	181800	5255140	2990	2990	2990	2990	0
154	20231106	181700	5255140	2990	2990	2990	2990	0
155	20231106	181600	5255140	2990	2990	2990	2990	0
156	20231106	181500	5255140	2990	2990	2990	2990	0
157	20231106	181400	5255140	2990	2990	2990	2990	0
158	20231106	181300	5255140	2990	2990	2990	2990	0
159	20231106	181200	5255140	2990	2990	2990	2990	0
160	20231106	181100	5255140	2990	2990	2990	2990	0
161	20231106	181000	5255140	2990	2990	2990	2990	0
162	20231106	180900	5255140	2990	2990	2990	2990	0
163	20231106	180800	5255140	2990	2990	2990	2990	0
164	20231106	180700	5255140	2990	2990	2990	2990	0
165	20231106	180600	5255140	2990	2990	2990	2990	0
166	20231106	180500	5255140	2990	2990	2990	2990	0
167	20231106	180400	5255140	2990	2990	2990	2990	0
168	20231106	180300	5255140	2990	2990	2990	2990	0
169	20231106	180200	5255140	2990	2990	2990	2990	0
170	20231106	180100	5255140	2990	2990	2990	2990	0
171	20231106	180000	5255140	2990	2990	2990	2990	0
172	20231106	175900	5255140	2990	2990	2990	2990	0
173	20231106	175800	5255140	2990	2990	2990	2990	0
174	20231106	175700	5255140	2990	2990	2990	2990	0
175	20231106	175600	5255140	2990	2990	2990	2990	0
176	20231106	175500	5255140	2990	2990	2990	2990	0
177	20231106	175400	5255140	2990	2990	2990	2990	0
178	20231106	175300	5255140	2990	2990	2990	2990	0
179	20231106	175200	5255140	2990	2990	2990	2990	0
180	20231106	175100	5255140	2990	2990	2990	2990	0
181	20231106	175000	5255140	2990	2990	2990	2990	0
182	20231106	174900	5255140	2990	2990	2990	2990	82
183	20231106	174800	5255140	2990	2990	2990	2990	0
184	20231106	174700	5255140	2990	2990	2990	2990	0
185	20231106	174600	5255140	2990	2990	2990	2990	0
186	20231106	174500	5255140	2990	2990	2990	2990	0
187	20231106	174400	5255140	2990	2990	2990	2990	0
188	20231106	174300	5255140	2990	2990	2990	2990	0
189	20231106	174200	5255140	2990	2990	2990	2990	0
190	20231106	174100	5255140	2990	2990	2990	2990	0
191	20231106	174000	5255140	2990	2990	2990	2990	0
192	20231106	173900	5255140	2990	2990	2990	2990	0
193	20231106	173800	5255140	2990	2990	2990	2990	0
194	20231106	173700	5255140	2990	2990	2990	2990	0
195	20231106	173600	5255140	2990	2990	2990	2990	0
196	20231106	173500	5255140	2990	2990	2990	2990	0
197	20231106	173400	5255140	2990	2990	2990	2990	0
198	20231106	173300	5255140	2990	2990	2990	2990	0
199	20231106	173200	5255140	2990	2990	2990	2990	0
200	20231106	173100	5255140	2990	2990	2990	2990	0
201	20231106	173000	5255140	2990	2990	2990	2990	0
202	20231106	172900	5255140	2990	2990	2990	2990	0
203	20231106	172800	5255140	2990	2990	2990	2990	0
204	20231106	172700	5255140	2990	2990	2990	2990	0
205	20231106	172600	5255140	2990	2990	2990	2990	0
206	20231106	172500	5255140	2990	2990	2990	2990	0
207	20231106	172400	5255140	2990	2990	2990	2990	0
208	20231106	172300	5255140	2990	2990	2990	2990	0
209	20231106	172200	5255140	2990	2990	2990	2990	0
210	20231106	172100	5255140	2990	2990	2990	2990	0
211	20231106	172000	5255140	2990	2990	2990	2990	0
212	20231106	171900	5255140	2990	2990	2990	2990	82
213	20231106	171800	5255140	2990	2990	2990	2990	0
214	20231106	171700	5255140	2990	2990	2990	2990	0
215	20231106	171600	5255140	2990	2990	2990	2990	0
216	20231106	171500	5255140	2990	2990	2990	2990	0
217	20231106	171400	5255140	2990	2990	2990	2990	0
218	20231106	171300	5255140	2990	2990	2990	2990	0
219	20231106	171200	5255140	2990	2990	2990	2990	0
220	20231106	171100	5255140	2990	2990	2990	2990	0
221	20231106	171000	5255140	2990	2990	2990	2990	0
222	20231106	170900	5255140	2990	2990	2990	2990	0
223	20231106	170800	5255140	2990	2990	2990	2990	0
224	20231106	170700	5255140	2990	2990	2990	2990	0
225	20231106	170600	5255140	2990	2990	2990	2990	0
226	20231106	170500	5255140	2990	2990	2990	2990	0
227	20231106	170400	5255140	2990	2990	2990	2990	0
228	20231106	170300	5255140	2990	2990	2990	2990	0
229	20231106	170200	5255140	2990	2990	2990	2990	0
230	20231106	170100	5255140	2990	2990	2990	2990	0
231	20231106	170000	5255140	2990	2990	2990	2990	0
232	20231106	165900	5255140	2990	2990	2990	2990	0
233	20231106	165800	5255140	2990	2990	2990	2990	0
234	20231106	165700	5255140	2990	2990	2990	2990	0
235	20231106	165600	5255140	2990	2990	2990	2990	0
236	20231106	165500	5255140	2990	2990	2990	2990	0
237	20231106	165400	5255140	2990	2990	2990	2990	0
238	20231106	165300	5255140	2990	2990	2990	2990	0
239	20231106	165200	5255140	2990	2990	2990	2990	0
240	20231106	165100	5255140	2990	2990	2990	2990	0
241	20231106	165000	5255140	2990	2990	2990	2990	0
242	20231106	164900	5255140	2990	2990	2990	2990	82
243	20231106	164800	5255140	2990	2990	2990	2990	0
244	20231106	164700	5255140	2990	2990	2990	2990	0
245	20231106	164600	5255140	2990	2990	2990	2990	0
246	20231106	164500	5255140	2990	2990	2990	2990	0
247	20231106	164400	5255140	2990	2990	2990	2990	0
248	20231106	164300	5255140	2990	2990	2990	2990	0
249	20231106	164200	5255140	2990	2990	2990	2990	0
250	20231106	164100	5255140	2990	2990	2990	2990	0
251	20231106	164000	5255140	2990	2990	2990	2990	0
252	20231106	163900	5255140	2990	2990	2990	2990	0
253	20231106	163800	5255140	2990	2990	2990	2990	0
254	20231106	163700	5255140	2990	2990	2990	2990	0
255	20231106	163600	5255140	2990	2990	2990	2990	0
256	20231106	163500	5255140	2990	2990	2990	2990	0
257	20231106	163400	5255140	2990	2990	2990	2990	0
258	20231106	163300	5255140	2990	2990	2990	2990	0
259	20231106	163200	5255140	2990	2990	2990	2990	0
260	20231106	163100	5255140	2990	2990	2990	2990	0
261	20231106	163000	5255140	2990	2990	2990	2990	0
262	20231106	162900	5255140	2990	2990	2990	2990	0
263	20231106	162800	5255140	2990	2990	2990	2990	0
264	20231106	162700	5255140	2990	2990	2990	2990	0
265	20231106	162600	5255140	2990	2990	2990	2990	0
266	20231106	162500	5255140	2990	2990	2990	2990	0
267	20231106	162400	5255140	2990	2990	2990	2990	0
268	20231106	162300	5255140	2990	2990	2990	2990	0
269	20231106	162200	5255140	2990	2990	2990	2990	0
270	20231106	162100	5255140	2990	2990	2990	2990	0
271	20231106	162000	5255140	2990	2990	2990	2990	0
272	20231106	161900	5255140	2990	2990	2990	2990	82
273	20231106	161800	5255140	2990	2990	2990	2990	0
274	20231106	161700	5255140	2990	2990	2990	2990	0
275	20231106	161600	5255140	2990	2990	2990	2990	0
276	20231106	161500	5255140	2990	2990	2990	2990	0
277	20231106	161400	5255140	2990	2990	2990	2990	0
278	20231106	161300	5255140	2990	2990	2990	2990	0
279	20231106	161200	5255140	2990	2990	2990	2990	0
280	20231106	161100	5255140	2990	2990	2990	2990	0
281	20231106	161000	5255140	2990	2990	2990	2990	0
282	20231106	160900	5255140	2990	2990	2990	2990	0
283	20231106	160800	5255140	2990	2990	2990	2990	0
284	20231106	160700	5255140	2990	2990	2990	2990	0
285	20231106	160600	5255140	2990	2990	2990	2990	0
286	20231106	160500	5255140	2990	2990	2990	2990	0
287	20231106	160400	5255140	2990	2990	2990	2990	0
288	20231106	160300	5255140	2990	2990	2990	2990	0
289	20231106	160200	5255140	2990	2990	2990	2990	0
290	20231106	160100	5255140	2990	2990	2990	2990	0
291	20231106	160000	5255140	2990	2990	2990	2990	0
292	20231106	155900	5255140	2990	2990	2990	2990	0
293	20231106	155800	5255140	2990	2990	2990	2990	0
294	20231106	155700	5255140	2990	2990	2990	2990	0
295	20231106	155600	5255140	2990	2990	2990	2990	0
296	20231106	155500	5255140	2990	2990	2990	2990	0
297	20231106	155400	5255140	2990	2990	2990	2990	0
298	20231106	155300	5255140	2990	2990	2990	2990	0
299	20231106	155200	5255140	2990	2990	2990	2990	0
300	20231106	155100	5255140	2990	2990	2990	2990	0
301	20231106	155000	5255140	2990	2990	2990	2990	0
302	20231106	154900	5255140	2990	2990	2990	2990	82
303	20231106	154800	5255140	2990	2990	2990	2990	0
304	20231106	154700	5255140	2990	2990	2990	2990	0
305	20231106	154600	5255140	2990	2990	2990	2990	0
306	20231106	154500	5255140	2990	2990	2990	2990	0
307	20231106	154400	5255140	2990	2990	2990	2990	0
308	20231106	154300	5255140	2990	2990	2990	2990	0
309	20231106	154200	5255140	2990	2990	2990	2990	0
310	20231106	154100	5255140	2990	2990	2990	2990	0
311	20231106	154000	5255140	2990	2990	2990	2990	0
312	20231106	153900	5255140	2990	2990	2990	2990	0
313	20231106	153800	5255140	2990	2990	2990	2990	0
314	20231106	153700	5255140	2990	2990	2990	2990	0
315	20231106	153600	5255140	2990	2990	2990	2990	0
316	20231106	153500	5255140	2990	2990	2990	2990	0
317	20231106	153400	5255140	2990	2990	2990	2990	0
318	20231106	153300	5255140	2990	2990	2990	2990	0
319	20231106	153200	5255140	2990	2990	2990	2990	0
320	20231106	153100	5255140	2990	2990	2990	2990	0
321	20231106	153000	5255140	2990	2990	2990	2990	0
322	20231106	152900	5255140	2990	2990	2990	2990	0
323	20231106	152800	5255140	2990	2990	2990	2990	0
324	20231106	152700	5255140	2990	2990	2990	2990	0
325	20231106	152600	5255140	2990	2990	2990	2990	0
326	20231106	152500	5255140	2990	2990	2990	2990	0
327	20231106	152400	5255140	2990	2990	2990	2990	0
328	20231106	152300	5255140	2990	2990	2990	2990	0
329	20231106	152200	5255140	2990	2990	2990	2990	0
330	20231106	152100	5255140	2990	2990	2990	2990	0
331	20231106	152000	5255140	2990	2990	2990	2990	0
332	20231106	151900	5255140	2990	2990	2990	2990	0
333	20231106	151800	5255140	2990	2990	2990	2990	0
334	20231106	151700	5255140	2990	2990	2990	2990	0
335	20231106	151600	5255140	2990	2990	2990	2990	0
336	20231106	151500	5255140	2990	2990	2990	2990	0
337	20231106	151400	5255140	2990	2990	2990	2990	0
338	20231106	151300	5255140	2990	2990	2990	2990	0
339	20231106	151200	5255140	2990	2990	2990	2990	0
340	20231106	151100	5255140	2990	2990	2990	2990	0
341	20231106	151000	5255140	2990	2990	2990	2990	0
342	20231106	150900	5255140	2990	2990	2990	2990	0
343	20231106	150800	5255140	2990	2990	2990	2990	0
344	20231106	150700	5255140	2990	2990	2990	2990	0
345	20231106	150600	5255140	2990	2990	2990	2990	0
346	20231106	150500	5255140	2990	2990	2990	2990	0
347	20231106	150400	5255140	2990	2990	2990	2990	0
348	20231106	150300	5255140	2990	2990	2990	2990	0
349	20231106	150200	5255140	2990	2990	2990	2990	0
350	20231106	150100	5255140	2990	2990	2990	2990	0
351	20231106	150000	5255140	2990	2990	2990	2990	0
352	20231106	145900	5255140	2990	2990	2990	2990	0
353	20231106	145800	5255140	2990	2990	2990	2990	0
354	20231106	145700	5255140	2990	2990	2990	2990	0
355	20231106	145600	5255140	2990	2990	2990	2990	0
356	20231106	145500	5255140	2990	2990	2990	2990	0
357	20231106	145400	5255140	2990	2990	2990	2990	0
358	20231106	145300	5255140	2990	2990	2990	2990	0
359	20231106	145200	5255140	2990	2990	2990	2990	0
360	20231106	145100	5255140	2990	2990	2990	2990	0
361	20231106	145000	5255140	2990	2990	2990	2990	0
362	20231106	144900	5255140	2990	2990	2990	2990	0
363	20231106	144800	5255140	2990	2990	2990	2990	0
364	20231106	144700	5255140	2990	2990	2990	2990	0
365	20231106	144600	5255140	2990	2990	2990	2990	0
366	20231106	144500	5255140	2990	2990	2990	2990	0
367	20231106	144400	5255140	2990	2990	2990	2990	0
368	20231106	144300	5255140	2990	2990	2990	2990	0
369	20231106	144200	5255140	2990	2990	2990	2990	0
370	20231106	144100	5255140	2990	2990	2990	2990	0
371	20231106	144000	5255140	2990	2990	2990	2990	0
372	20231106	143900	5255140	2990	2990	2990	2990	0
373	20231106	143800	5255140	2990	2990	2990	2990	0
374	20231106	143700	5255140	2990	2990	2990	2990	0
375	20231106	143600	5255140	2990	2990	2990	2990	0
376	20231106	143500	5255140	2990	2990	2990	2990	0
377	20231106	143400	5255140	2990	2990	2990	2990	0
378	20231106	143300	5255140	2990	2990	2990	2990	0
379	20231106	143200	5255140	2990	2990	2990	2990	0
380	20231106	143100	5255140	2990	2990	2990	2990	0
381	20231106	143000	5255140	2990	2990	2990	2990	0
382	20231106	142900	5255140	2990	2990	2990	2990	0
383	20231106	142800	5255140	2990	2990	2990	2990	0
384	20231106	142700	5255140	2990	2990	2990	2990	0
385	20231106	142600	5255140	2990	2990	2990	2990	0
386	20231106	142500	5255140	2990	2990	2990	2990	0
387	20231106	142400	5255140	2990	2990	2990	2990	0
388	20231106	142300	5255140	2990	2990	2990	2990	0
389	20231106	142200	5255140	2990	2990	2990	2990	0
390	20231106	142100	5255140	2990	2990	2990	2990	0
391	20231106	142000	5255140	2990	2990	2990	2990	0
392	20231106	141900	5255140	2990	2990	2990	2990	0
393	20231106	141800	5255140	2990	2990	2990	2990	0
394	20231106	141700	5255140	2990	2990	2990	2990	0
395	20231106	141600	5255140	2990	2990	2990	2990	0
396	20231106	141500	5255140	2990	2990	2990	2990	0
397	20231106	141400	5255140	2990	2990	2990	2990	0
398	20231106	141300	5255140	2990	2990	2990	2990	0
399	20231106	141200	5255140	2990	2990	2990	2990	0
400	20231106	141100	5255140	2990	2990	2990	2990	0
401	20231106	141000	5255140	2990	2990	2990	2990	0
402	20231106	140900	5255140	2990	2990	2990	2990	0
403	20231106	140800	5255140	2990	2990	2990	2990	0
404	20231106	140700	5255140	2990	2990	2990	2990	0
405	20231106	140600	5255140	2990	2990	2990	2990	0
406	20231106	140500	5255140	2990	2990	2990	2990	0
407	20231106	140400	5255140	2990	2990	2990	2990	0
408	20231106	140300	5255140	2990	2990	2990	2990	0
409	20231106	140200	5255140	2990	2990	2990	2990	0
410	20231106	140100	5255140	2990	2990	2990	2990	0
411	20231106	140000	5255140	2990	2990	2990	2990	0
412	20231106	135900	5255140	2990	2990	2990	2990	0
413	20231106	135800	5255140	2990	2990	2990	2990	0
414	20231106	135700	5255140	2990	2990	2990	2990	0
415	20231106	135600	5255140	2990	2990	2990	2990	0
416	20231106	135500	5255140	2990	2990	2990	2990	0
417	20231106	135400	5255140	2990	2990	2990	2990	0
418	20231106	135300	5255140	2990	2990	2990	2990	0
419	20231106	135200	5255140	2990	2990	2990	2990	0
420	20231106	135100	5255140	2990	2990	2990	2990	0
421	20231106	135000	5255140	2990	2990	2990	2990	0
422	20231106	134900	5255140	2990	2990	2990	2990	0
423	20231106	134800	5255140	2990	2990	2990	2990	0
424	20231106	134700	5255140	2990	2990	2990	2990	0
425	20231106	134600	5255140	2990	2990	2990	2990	0
426	20231106	134500	5255140	2990	2990	2990	2990	0
427	20231106	134400	5255140	2990	2990	2990	2990	0
428	20231106	134300	5255140	2990	2990	2990	2990	0
429	20231106	134200	5255140	2990	2990	2990	2990	82
430	20231106	134100	5009960	2990	2990	2990	2990	0
431	20231106	134000	5009960	2990	2990	2990	2990	0
432	20231106	133900	5009960	2990	2990	2990	2990	0
433	20231106	133800	5009960	2990	2990	2990	2990	0
434	20231106	133700	5009960	2990	2990	2990	2990	0
435	20231106	133600	5009960	2990	2990	2990	2990	0
436	20231106	133500	5009960	2990	2990	2990	2990	0
437	20231106	133400	5009960	2990	2990	2990	2990	0
438	20231106	133300	5009960	2990	2990	2990	2990	0
439	20231106	133200	5009960	2990	2990	2990	2990	0
440	20231106	133100	5009960	2990	2990	2990	2990	0
441	20231106	133000	5009960	2990	2990	2990	2990	0
442	20231106	132900	5009960	2990	2990	2990	2990	0
443	20231106	132800	5009960	2990	2990	2990	2990	0
444	20231106	132700	5009960	2990	2990	2990	2990	0
445	20231106	132600	5009960	2990	2990	2990	2990	0
446	20231106	132500	5009960	2990	2990	2990	2990	0
447	20231106	132400	5009960	2990	2990	2990	2990	0
448	20231106	132300	5009960	2990	2990	2990	2990	0
449	20231106	132200	5009960	2990	2990	2990	2990	0
450	20231106	132100	5009960	2990	2990	2990	2990	0
451	20231106	132000	5009960	2990	2990	2990	2990	0
452	20231106	131900	5009960	2990	2990	2990	2990	630
453	20231106	131800	3126260	2990	2990	2990	2990	0
454	20231106	131700	3126260	2990	2990	2990	2990	0
455	20231106	131600	3126260	2990	2990	2990	2990	0
456	20231106	131500	3126260	2990	2990	2990	2990	0
457	20231106	131400	3126260	2990	2990	2990	2990	0
458	20231106	131300	3126260	2990	2990	2990	2990	0
459	20231106	131200	3126260	2990	2990	2990	2990	0
460	20231106	131100	3126260	2990	2990	2990	2990	0
461	20231106	131000	3126260	2990	2990	2990	2990	0
462	20231106	130900	3126260	2990	2990	2990	2990	0
463	20231106	130800	3126260	2990	2990	2990	2990	0
464	20231106	130700	3126260	2990	2990	2990	2990	0
465	20231106	130600	3126260	2990	2990	2990	2990	0
466	20231106	130500	3126260	2990	2990	2990	2990	0
467	20231106	130400	3126260	2990	2990	2990	2990	0
468	20231106	130300	3126260	2990	2990	2990	2990	0
469	20231106	130200	3126260	2990	2990	2990	2990	0
470	20231106	130100	3126260	2990	2990	2990	2990	0
471	20231106	130000	3126260	2990	2990	2990	2990	0
472	20231106	125900	3126260	2990	2990	2990	2990	0
473	20231106	125800	3126260	2990	2990	2990	2990	0
474	20231106	125700	3126260	2990	2990	2990	2990	0
475	20231106	125600	3126260	2990	2990	2990	2990	0
476	20231106	125500	3126260	2990	2990	2990	2990	278
477	20231106	125400	2295040	2990	2990	2990	2990	0
478	20231106	125300	2295040	2990	2990	2990	2990	0
479	20231106	125200	2295040	2990	2990	2990	2990	0
480	20231106	125100	2295040	2990	2990	2990	2990	0
481	20231106	125000	2295040	2990	2990	2990	2990	0
482	20231106	124900	2295040	2990	2990	2990	2990	0
483	20231106	124800	2295040	2990	2990	2990	2990	0
484	20231106	124700	2295040	2990	2990	2990	2990	0
485	20231106	124600	2295040	2990	2990	2990	2990	0
486	20231106	124500	2295040	2990	2990	2990	2990	0
487	20231106	124400	2295040	2990	2990	2990	2990	0
488	20231106	124300	2295040	2990	2990	2990	2990	0
489	20231106	124200	2295040	2990	2990	2990	2990	0
490	20231106	124100	2295040	2990	2990	2990	2990	0
491	20231106	124000	2295040	2990	2990	2990	2990	10
492	20231106	123900	2265140	2995	2995	2995	2995	0
493	20231106	123800	2265140	2995	2995	2995	2995	0
494	20231106	123700	2265140	2995	2995	2995	2995	0
495	20231106	123600	2265140	2995	2995	2995	2995	0
496	20231106	123500	2265140	2995	2995	2995	2995	0
497	20231106	123400	2265140	2995	2995	2995	2995	0
498	20231106	123300	2265140	2995	2995	2995	2995	0
499	20231106	123200	2265140	2995	2995	2995	2995	0
500	20231106	123100	2265140	2995	2995	2995	2995	20
501	20231106	123000	2205240	2995	2995	2995	2995	0
502	20231106	122900	2205240	2995	2995	2995	2995	0
503	20231106	122800	2205240	2995	2995	2995	2995	0
504	20231106	122700	2205240	2995	2995	2995	2995	0
505	20231106	122600	2205240	2995	2995	2995	2995	0
506	20231106	122500	2205240	2995	2995	2995	2995	0
507	20231106	122400	2205240	2995	2995	2995	2995	0
508	20231106	122300	2205240	2995	2995	2995	2995	0
509	20231106	122200	2205240	2995	2995	2995	2995	0
510	20231106	122100	2205240	2995	2995	2995	2995	0
511	20231106	122000	2205240	2995	2995	2995	2995	0
512	20231106	121900	2205240	2995	2995	2995	2995	0
513	20231106	121800	2205240	2995	2995	2995	2995	0
514	20231106	121700	2205240	2995	2995	2995	2995	0
515	20231106	121600	2205240	2995	2995	2995	2995	0
516	20231106	121500	2205240	2995	2995	2995	2995	0
517	20231106	121400	2205240	2995	2995	2995	2995	0
518	20231106	121300	2205240	2995	2995	2995	2995	0
519	20231106	121200	2205240	2995	2995	2995	2995	0
520	20231106	121100	2205240	2995	2995	2995	2995	0
521	20231106	121000	2205240	2995	2995	2995	2995	0
522	20231106	120900	2205240	2995	2995	2995	2995	0
523	20231106	120800	2205240	2995	2995	2995	2995	0
524	20231106	120700	2205240	2995	2995	2995	2995	0
525	20231106	120600	2205240	2995	2995	2995	2995	0
526	20231106	120500	2205240	2995	2995	2995	2995	0
527	20231106	120400	2205240	2995	2995	2995	2995	0
528	20231106	120300	2205240	2995	2995	2995	2995	0
529	20231106	120200	2205240	2995	2995	2995	2995	0
530	20231106	120100	2205240	2995	2995	2995	2995	0
531	20231106	120000	2205240	2995	2995	2995	2995	0
532	20231106	115900	2205240	2995	2995	2995	2995	0
533	20231106	115800	2205240	2995	2995	2995	2995	0
534	20231106	115700	2205240	2995	2995	2995	2995	0
535	20231106	115600	2205240	2995	2995	2995	2995	0
536	20231106	115500	2205240	2995	2995	2995	2995	0
537	20231106	115400	2205240	2995	2995	2995	2995	0
538	20231106	115300	2205240	2995	2995	2995	2995	0
539	20231106	115200	2205240	2995	2995	2995	2995	0
540	20231106	115100	2205240	2995	2995	2995	2995	0
541	20231106	115000	2205240	2995	2995	2995	2995	0
542	20231106	114900	2205240	2995	2995	2995	2995	0
543	20231106	114800	2205240	2995	2995	2995	2995	0
544	20231106	114700	2205240	2995	2995	2995	2995	0
545	20231106	114600	2205240	2995	2995	2995	2995	0
546	20231106	114500	2205240	2995	2995	2995	2995	0
547	20231106	114400	2205240	2995	2995	2995	2995	0
548	20231106	114300	2205240	2995	2995	2995	2995	0
549	20231106	114200	2205240	2995	2995	2995	2995	0
550	20231106	114100	2205240	2995	2995	2995	2995	0
551	20231106	114000	2205240	2995	2995	2995	2995	0
552	20231106	113900	2205240	2995	2995	2995	2995	0
553	20231106	113800	2205240	2995	2995	2995	2995	0
554	20231106	113700	2205240	2995	2995	2995	2995	0
555	20231106	113600	2205240	2995	2995	2995	2995	0
556	20231106	113500	2205240	2995	2995	2995	2995	0
557	20231106	113400	2205240	2995	2995	2995	2995	0
558	20231106	113300	2205240	2995	2995	2995	2995	0
559	20231106	113200	2205240	2995	2995	2995	2995	0
560	20231106	113100	2205240	2995	2995	2995	2995	0
561	20231106	113000	2205240	2995	2995	2995	2995	0
562	20231106	112900	2205240	2995	2995	2995	2995	0
563	20231106	112800	2205240	2995	2995	2995	2995	0
564	20231106	112700	2205240	2995	2995	2995	2995	100
565	20231106	112600	1905740	3000	3000	3000	3000	0
566	20231106	112500	1905740	3000	3000	3000	3000	0
567	20231106	112400	1905740	3000	3000	3000	3000	0
568	20231106	112300	1905740	3000	3000	3000	3000	0
569	20231106	112200	1905740	3000	3000	3000	3000	0
570	20231106	112100	1905740	3000	3000	3000	3000	0
571	20231106	112000	1905740	3000	3000	3000	3000	0
572	20231106	111900	1905740	3000	3000	3000	3000	0
573	20231106	111800	1905740	3000	3000	3000	3000	0
574	20231106	111700	1905740	3000	3000	3000	3000	0
575	20231106	111600	1905740	3000	3000	3000	3000	0
576	20231106	111500	1905740	3000	3000	3000	3000	0
577	20231106	111400	1905740	3000	3000	3000	3000	0
578	20231106	111300	1905740	3000	3000	3000	3000	0
579	20231106	111200	1905740	3000	3000	3000	3000	0
580	20231106	111100	1905740	3000	3000	3000	3000	0
581	20231106	111000	1905740	3000	3000	3000	3000	0
582	20231106	110900	1905740	3000	3000	3000	3000	0
583	20231106	110800	1905740	3000	3000	3000	3000	0
584	20231106	110700	1905740	3000	3000	3000	3000	0
585	20231106	110600	1905740	3000	3000	3000	3000	0
586	20231106	110500	1905740	3000	3000	3000	3000	0
587	20231106	110400	1905740	3000	3000	3000	3000	0
588	20231106	110300	1905740	3000	3000	3000	3000	0
589	20231106	110200	1905740	3000	3000	3000	3000	0
590	20231106	110100	1905740	3000	3000	3000	3000	0
591	20231106	110000	1905740	3000	3000	3000	3000	0
592	20231106	105900	1905740	3000	3000	3000	3000	0
593	20231106	105800	1905740	3000	3000	3000	3000	0
594	20231106	105700	1905740	3000	3000	3000	3000	0
595	20231106	105600	1905740	3000	3000	3000	3000	0
596	20231106	105500	1905740	3000	3000	3000	3000	0
597	20231106	105400	1905740	3000	3000	3000	3000	0
598	20231106	105300	1905740	3000	3000	3000	3000	0
599	20231106	105200	1905740	3000	3000	3000	3000	0
600	20231106	105100	1905740	3000	3000	3000	3000	0
601	20231106	105000	1905740	3000	3000	3000	3000	0
602	20231106	104900	1905740	3000	3000	3000	3000	0
603	20231106	104800	1905740	3000	3000	3000	3000	0
604	20231106	104700	1905740	3000	3000	3000	3000	0
605	20231106	104600	1905740	3000	3000	3000	3000	0
606	20231106	104500	1905740	3000	3000	3000	3000	0
607	20231106	104400	1905740	3000	3000	3000	3000	0
608	20231106	104300	1905740	3000	3000	3000	3000	0
609	20231106	104200	1905740	3000	3000	3000	3000	0
610	20231106	104100	1905740	3000	3000	3000	3000	0
611	20231106	104000	1905740	3000	3000	3000	3000	0
612	20231106	103900	1905740	3000	3000	3000	3000	0
613	20231106	103800	1905740	3000	3000	3000	3000	0
614	20231106	103700	1905740	3000	3000	3000	3000	0
615	20231106	103600	1905740	3000	3000	3000	3000	0
616	20231106	103500	1905740	3000	3000	3000	3000	0
617	20231106	103400	1905740	3000	3000	3000	3000	0
618	20231106	103300	1905740	3000	3000	3000	3000	0
619	20231106	103200	1905740	3000	3000	3000	3000	0
620	20231106	103100	1905740	3000	3000	3000	3000	0
621	20231106	103000	1905740	3000	3000	3000	3000	0
622	20231106	102900	1905740	3000	3000	3000	3000	0
623	20231106	102800	1905740	3000	3000	3000	3000	0
624	20231106	102700	1905740	3000	3000	3000	3000	0
625	20231106	102600	1905740	3000	3000	3000	3000	0
626	20231106	102500	1905740	3000	3000	3000	3000	0
627	20231106	102400	1905740	3000	3000	3000	3000	0
628	20231106	102300	1905740	3000	3000	3000	3000	0
629	20231106	102200	1905740	3000	3000	3000	3000	0
630	20231106	102100	1905740	3000	3000	3000	3000	0
631	20231106	102000	1905740	3000	3000	3000	3000	0
632	20231106	101900	1905740	3000	3000	3000	3000	0
633	20231106	101800	1905740	3000	3000	3000	3000	0
634	20231106	101700	1905740	3000	3000	3000	3000	0
635	20231106	101600	1905740	3000	3000	3000	3000	0
636	20231106	101500	1905740	3000	3000	3000	3000	0
637	20231106	101400	1905740	3000	3000	3000	3000	0
638	20231106	101300	1905740	3000	3000	3000	3000	0
639	20231106	101200	1905740	3000	3000	3000	3000	0
640	20231106	101100	1905740	3000	3000	3000	3000	0
641	20231106	101000	1905740	3000	3000	3000	3000	0
642	20231106	100900	1905740	3000	3000	3000	3000	0
643	20231106	100800	1905740	3000	3000	3000	3000	0
644	20231106	100700	1905740	3000	3000	3000	3000	0
645	20231106	100600	1905740	3000	3000	3000	3000	0
646	20231106	100500	1905740	3000	3000	3000	3000	0
647	20231106	100400	1905740	3000	3000	3000	3000	0
648	20231106	100300	1905740	3000	3000	3000	3000	0
649	20231106	100200	1905740	3000	3000	3000	3000	0
650	20231106	100100	1905740	3000	3000	3000	3000	0
651	20231106	100000	1905740	3000	3000	3000	3000	0
652	20231106	095900	1905740	3000	3000	3000	3000	0
653	20231106	095800	1905740	3000	3000	3000	3000	0
654	20231106	095700	1905740	3000	3000	3000	3000	0
655	20231106	095600	1905740	3000	3000	3000	3000	0
656	20231106	095500	1905740	3000	3000	3000	3000	0
657	20231106	095400	1905740	3000	3000	3000	3000	0
658	20231106	095300	1905740	3000	3000	3000	3000	0
659	20231106	095200	1905740	3000	3000	3000	3000	0
660	20231106	095100	1905740	3000	3000	3000	3000	0
661	20231106	095000	1905740	3000	3000	3000	3000	0
662	20231106	094900	1905740	3000	3000	3000	3000	0
663	20231106	094800	1905740	3000	3000	3000	3000	0
664	20231106	094700	1905740	3000	3000	3000	3000	0
665	20231106	094600	1905740	3000	3000	3000	3000	0
666	20231106	094500	1905740	3000	3000	3000	3000	0
667	20231106	094400	1905740	3000	3000	3000	3000	0
668	20231106	094300	1905740	3000	3000	3000	3000	0
669	20231106	094200	1905740	3000	3000	3000	3000	0
670	20231106	094100	1905740	3000	3000	3000	3000	0
671	20231106	094000	1905740	3000	3000	3000	3000	0
672	20231106	093900	1905740	3000	3000	3000	3000	0
673	20231106	093800	1905740	3000	3000	3000	3000	0
674	20231106	093700	1905740	3000	3000	3000	3000	0
675	20231106	093600	1905740	3000	3000	3000	3000	0
676	20231106	093500	1905740	3000	3000	3000	3000	0
677	20231106	093400	1905740	3000	3000	3000	3000	0
678	20231106	093300	1905740	3000	3000	3000	3000	0
679	20231106	093200	1905740	3000	3000	3000	3000	0
680	20231106	093100	1905740	3000	3000	3000	3000	0
681	20231106	093000	1905740	3000	3000	3000	3000	0
682	20231106	092900	1905740	3000	3000	3000	3000	0
683	20231106	092800	1905740	3000	3000	3000	3000	0
684	20231106	092700	1905740	3000	3000	3000	3000	0
685	20231106	092600	1905740	3000	2940	3000	2940	630
686	20231106	092500	32340	2940	2940	2940	2940	0
687	20231106	092400	32340	2940	2940	2940	2940	0
688	20231106	092300	32340	2940	2940	2940	2940	0
689	20231106	092200	32340	2940	2940	2940	2940	0
690	20231106	092100	32340	2940	2940	2940	2940	10
691	20231106	092000	2940	2940	2940	2940	2940	0
692	20231106	091900	2940	2940	2940	2940	2940	0
693	20231106	091800	2940	2940	2940	2940	2940	0
694	20231106	091700	2940	2940	2940	2940	2940	0
695	20231106	091600	2940	2940	2940	2940	2940	0
696	20231106	091500	2940	2940	2940	2940	2940	0
697	20231106	091400	2940	2940	2940	2940	2940	0
698	20231106	091300	2940	2940	2940	2940	2940	0
699	20231106	091200	2940	2940	2940	2940	2940	0
700	20231106	091100	2940	2940	2940	2940	2940	0
701	20231106	091000	2940	2940	2940	2940	2940	0
702	20231106	090900	2940	2940	2940	2940	2940	0
703	20231106	090800	2940	2940	2940	2940	2940	0
704	20231106	090700	2940	2940	2940	2940	2940	0
705	20231106	090600	2940	2940	2940	2940	2940	0
706	20231106	090500	2940	2940	2940	2940	2940	0
707	20231106	090400	2940	2940	2940	2940	2940	0
708	20231106	090300	2940	2940	2940	2940	2940	0
709	20231106	090200	2940	2940	2940	2940	2940	0
710	20231106	090100	2940	2940	2940	2940	2940	0
711	20231106	090000	2940	2940	2940	2940	2940	1