KissMeData/162120/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	202300	4802130	4830	4830	4830	4830	2
3	20231117	202200	4802130	4830	4830	4830	4830	0
4	20231117	202100	4802130	4830	4830	4830	4830	0
5	20231117	202000	4802130	4830	4830	4830	4830	0
6	20231117	201900	4802130	4830	4830	4830	4830	0
7	20231117	201800	4802130	4830	4830	4830	4830	0
8	20231117	201700	4802130	4830	4830	4830	4830	0
9	20231117	201600	4802130	4830	4830	4830	4830	0
10	20231117	201500	4802130	4830	4830	4830	4830	0
11	20231117	201400	4802130	4830	4830	4830	4830	0
12	20231117	201300	4802130	4830	4830	4830	4830	0
13	20231117	201200	4802130	4830	4830	4830	4830	0
14	20231117	201100	4802130	4830	4830	4830	4830	0
15	20231117	201000	4802130	4830	4830	4830	4830	0
16	20231117	200900	4802130	4830	4830	4830	4830	0
17	20231117	200800	4802130	4830	4830	4830	4830	0
18	20231117	200700	4802130	4830	4830	4830	4830	0
19	20231117	200600	4802130	4830	4830	4830	4830	0
20	20231117	200500	4802130	4830	4830	4830	4830	0
21	20231117	200400	4802130	4830	4830	4830	4830	0
22	20231117	200300	4802130	4830	4830	4830	4830	0
23	20231117	200200	4802130	4830	4830	4830	4830	0
24	20231117	200100	4802130	4830	4830	4830	4830	0
25	20231117	200000	4802130	4830	4830	4830	4830	0
26	20231117	195900	4802130	4830	4830	4830	4830	0
27	20231117	195800	4802130	4830	4830	4830	4830	0
28	20231117	195700	4802130	4830	4830	4830	4830	0
29	20231117	195600	4802130	4830	4830	4830	4830	0
30	20231117	195500	4802130	4830	4830	4830	4830	0
31	20231117	195400	4802130	4830	4830	4830	4830	0
32	20231117	195300	4802130	4830	4830	4830	4830	2
33	20231117	195200	4802130	4830	4830	4830	4830	0
34	20231117	195100	4802130	4830	4830	4830	4830	0
35	20231117	195000	4802130	4830	4830	4830	4830	0
36	20231117	194900	4802130	4830	4830	4830	4830	0
37	20231117	194800	4802130	4830	4830	4830	4830	0
38	20231117	194700	4802130	4830	4830	4830	4830	0
39	20231117	194600	4802130	4830	4830	4830	4830	0
40	20231117	194500	4802130	4830	4830	4830	4830	0
41	20231117	194400	4802130	4830	4830	4830	4830	0
42	20231117	194300	4802130	4830	4830	4830	4830	0
43	20231117	194200	4802130	4830	4830	4830	4830	0
44	20231117	194100	4802130	4830	4830	4830	4830	0
45	20231117	194000	4802130	4830	4830	4830	4830	0
46	20231117	193900	4802130	4830	4830	4830	4830	0
47	20231117	193800	4802130	4830	4830	4830	4830	0
48	20231117	193700	4802130	4830	4830	4830	4830	0
49	20231117	193600	4802130	4830	4830	4830	4830	0
50	20231117	193500	4802130	4830	4830	4830	4830	0
51	20231117	193400	4802130	4830	4830	4830	4830	0
52	20231117	193300	4802130	4830	4830	4830	4830	0
53	20231117	193200	4802130	4830	4830	4830	4830	0
54	20231117	193100	4802130	4830	4830	4830	4830	0
55	20231117	193000	4802130	4830	4830	4830	4830	0
56	20231117	192900	4802130	4830	4830	4830	4830	0
57	20231117	192800	4802130	4830	4830	4830	4830	0
58	20231117	192700	4802130	4830	4830	4830	4830	0
59	20231117	192600	4802130	4830	4830	4830	4830	0
60	20231117	192500	4802130	4830	4830	4830	4830	0
61	20231117	192400	4802130	4830	4830	4830	4830	0
62	20231117	192300	4802130	4830	4830	4830	4830	2
63	20231117	192200	4802130	4830	4830	4830	4830	0
64	20231117	192100	4802130	4830	4830	4830	4830	0
65	20231117	192000	4802130	4830	4830	4830	4830	0
66	20231117	191900	4802130	4830	4830	4830	4830	0
67	20231117	191800	4802130	4830	4830	4830	4830	0
68	20231117	191700	4802130	4830	4830	4830	4830	0
69	20231117	191600	4802130	4830	4830	4830	4830	0
70	20231117	191500	4802130	4830	4830	4830	4830	0
71	20231117	191400	4802130	4830	4830	4830	4830	0
72	20231117	191300	4802130	4830	4830	4830	4830	0
73	20231117	191200	4802130	4830	4830	4830	4830	0
74	20231117	191100	4802130	4830	4830	4830	4830	0
75	20231117	191000	4802130	4830	4830	4830	4830	0
76	20231117	190900	4802130	4830	4830	4830	4830	0
77	20231117	190800	4802130	4830	4830	4830	4830	0
78	20231117	190700	4802130	4830	4830	4830	4830	0
79	20231117	190600	4802130	4830	4830	4830	4830	0
80	20231117	190500	4802130	4830	4830	4830	4830	0
81	20231117	190400	4802130	4830	4830	4830	4830	0
82	20231117	190300	4802130	4830	4830	4830	4830	0
83	20231117	190200	4802130	4830	4830	4830	4830	0
84	20231117	190100	4802130	4830	4830	4830	4830	0
85	20231117	190000	4802130	4830	4830	4830	4830	0
86	20231117	185900	4802130	4830	4830	4830	4830	0
87	20231117	185800	4802130	4830	4830	4830	4830	0
88	20231117	185700	4802130	4830	4830	4830	4830	0
89	20231117	185600	4802130	4830	4830	4830	4830	0
90	20231117	185500	4802130	4830	4830	4830	4830	0
91	20231117	185400	4802130	4830	4830	4830	4830	0
92	20231117	185300	4802130	4830	4830	4830	4830	2
93	20231117	185200	4802130	4830	4830	4830	4830	0
94	20231117	185100	4802130	4830	4830	4830	4830	0
95	20231117	185000	4802130	4830	4830	4830	4830	0
96	20231117	184900	4802130	4830	4830	4830	4830	0
97	20231117	184800	4802130	4830	4830	4830	4830	0
98	20231117	184700	4802130	4830	4830	4830	4830	0
99	20231117	184600	4802130	4830	4830	4830	4830	0
100	20231117	184500	4802130	4830	4830	4830	4830	0
101	20231117	184400	4802130	4830	4830	4830	4830	0
102	20231117	184300	4802130	4830	4830	4830	4830	0
103	20231117	184200	4802130	4830	4830	4830	4830	0
104	20231117	184100	4802130	4830	4830	4830	4830	0
105	20231117	184000	4802130	4830	4830	4830	4830	0
106	20231117	183900	4802130	4830	4830	4830	4830	0
107	20231117	183800	4802130	4830	4830	4830	4830	0
108	20231117	183700	4802130	4830	4830	4830	4830	0
109	20231117	183600	4802130	4830	4830	4830	4830	0
110	20231117	183500	4802130	4830	4830	4830	4830	0
111	20231117	183400	4802130	4830	4830	4830	4830	0
112	20231117	183300	4802130	4830	4830	4830	4830	0
113	20231117	183200	4802130	4830	4830	4830	4830	0
114	20231117	183100	4802130	4830	4830	4830	4830	0
115	20231117	183000	4802130	4830	4830	4830	4830	0
116	20231117	182900	4802130	4830	4830	4830	4830	0
117	20231117	182800	4802130	4830	4830	4830	4830	0
118	20231117	182700	4802130	4830	4830	4830	4830	0
119	20231117	182600	4802130	4830	4830	4830	4830	0
120	20231117	182500	4802130	4830	4830	4830	4830	0
121	20231117	182400	4802130	4830	4830	4830	4830	0
122	20231117	182300	4802130	4830	4830	4830	4830	2
123	20231117	182200	4802130	4830	4830	4830	4830	0
124	20231117	182100	4802130	4830	4830	4830	4830	0
125	20231117	182000	4802130	4830	4830	4830	4830	0
126	20231117	181900	4802130	4830	4830	4830	4830	0
127	20231117	181800	4802130	4830	4830	4830	4830	0
128	20231117	181700	4802130	4830	4830	4830	4830	0
129	20231117	181600	4802130	4830	4830	4830	4830	0
130	20231117	181500	4802130	4830	4830	4830	4830	0
131	20231117	181400	4802130	4830	4830	4830	4830	0
132	20231117	181300	4802130	4830	4830	4830	4830	0
133	20231117	181200	4802130	4830	4830	4830	4830	0
134	20231117	181100	4802130	4830	4830	4830	4830	0
135	20231117	181000	4802130	4830	4830	4830	4830	0
136	20231117	180900	4802130	4830	4830	4830	4830	0
137	20231117	180800	4802130	4830	4830	4830	4830	0
138	20231117	180700	4802130	4830	4830	4830	4830	0
139	20231117	180600	4802130	4830	4830	4830	4830	0
140	20231117	180500	4802130	4830	4830	4830	4830	0
141	20231117	180400	4802130	4830	4830	4830	4830	0
142	20231117	180300	4802130	4830	4830	4830	4830	0
143	20231117	180200	4802130	4830	4830	4830	4830	0
144	20231117	180100	4802130	4830	4830	4830	4830	0
145	20231117	180000	4802130	4830	4830	4830	4830	0
146	20231117	175900	4802130	4830	4830	4830	4830	0
147	20231117	175800	4802130	4830	4830	4830	4830	0
148	20231117	175700	4802130	4830	4830	4830	4830	0
149	20231117	175600	4802130	4830	4830	4830	4830	0
150	20231117	175500	4802130	4830	4830	4830	4830	0
151	20231117	175400	4802130	4830	4830	4830	4830	0
152	20231117	175300	4802130	4830	4830	4830	4830	2
153	20231117	175200	4802130	4830	4830	4830	4830	0
154	20231117	175100	4802130	4830	4830	4830	4830	0
155	20231117	175000	4802130	4830	4830	4830	4830	0
156	20231117	174900	4802130	4830	4830	4830	4830	0
157	20231117	174800	4802130	4830	4830	4830	4830	0
158	20231117	174700	4802130	4830	4830	4830	4830	0
159	20231117	174600	4802130	4830	4830	4830	4830	0
160	20231117	174500	4802130	4830	4830	4830	4830	0
161	20231117	174400	4802130	4830	4830	4830	4830	0
162	20231117	174300	4802130	4830	4830	4830	4830	0
163	20231117	174200	4802130	4830	4830	4830	4830	0
164	20231117	174100	4802130	4830	4830	4830	4830	0
165	20231117	174000	4802130	4830	4830	4830	4830	0
166	20231117	173900	4802130	4830	4830	4830	4830	0
167	20231117	173800	4802130	4830	4830	4830	4830	0
168	20231117	173700	4802130	4830	4830	4830	4830	0
169	20231117	173600	4802130	4830	4830	4830	4830	0
170	20231117	173500	4802130	4830	4830	4830	4830	0
171	20231117	173400	4802130	4830	4830	4830	4830	0
172	20231117	173300	4802130	4830	4830	4830	4830	0
173	20231117	173200	4802130	4830	4830	4830	4830	0
174	20231117	173100	4802130	4830	4830	4830	4830	0
175	20231117	173000	4802130	4830	4830	4830	4830	0
176	20231117	172900	4802130	4830	4830	4830	4830	0
177	20231117	172800	4802130	4830	4830	4830	4830	0
178	20231117	172700	4802130	4830	4830	4830	4830	0
179	20231117	172600	4802130	4830	4830	4830	4830	0
180	20231117	172500	4802130	4830	4830	4830	4830	0
181	20231117	172400	4802130	4830	4830	4830	4830	0
182	20231117	172300	4802130	4830	4830	4830	4830	2
183	20231117	172200	4802130	4830	4830	4830	4830	0
184	20231117	172100	4802130	4830	4830	4830	4830	0
185	20231117	172000	4802130	4830	4830	4830	4830	0
186	20231117	171900	4802130	4830	4830	4830	4830	0
187	20231117	171800	4802130	4830	4830	4830	4830	0
188	20231117	171700	4802130	4830	4830	4830	4830	0
189	20231117	171600	4802130	4830	4830	4830	4830	0
190	20231117	171500	4802130	4830	4830	4830	4830	0
191	20231117	171400	4802130	4830	4830	4830	4830	0
192	20231117	171300	4802130	4830	4830	4830	4830	0
193	20231117	171200	4802130	4830	4830	4830	4830	0
194	20231117	171100	4802130	4830	4830	4830	4830	0
195	20231117	171000	4802130	4830	4830	4830	4830	0
196	20231117	170900	4802130	4830	4830	4830	4830	0
197	20231117	170800	4802130	4830	4830	4830	4830	0
198	20231117	170700	4802130	4830	4830	4830	4830	0
199	20231117	170600	4802130	4830	4830	4830	4830	0
200	20231117	170500	4802130	4830	4830	4830	4830	0
201	20231117	170400	4802130	4830	4830	4830	4830	0
202	20231117	170300	4802130	4830	4830	4830	4830	0
203	20231117	170200	4802130	4830	4830	4830	4830	0
204	20231117	170100	4802130	4830	4830	4830	4830	0
205	20231117	170000	4802130	4830	4830	4830	4830	0
206	20231117	165900	4802130	4830	4830	4830	4830	0
207	20231117	165800	4802130	4830	4830	4830	4830	0
208	20231117	165700	4802130	4830	4830	4830	4830	0
209	20231117	165600	4802130	4830	4830	4830	4830	0
210	20231117	165500	4802130	4830	4830	4830	4830	0
211	20231117	165400	4802130	4830	4830	4830	4830	0
212	20231117	165300	4802130	4830	4830	4830	4830	2
213	20231117	165200	4802130	4830	4830	4830	4830	0
214	20231117	165100	4802130	4830	4830	4830	4830	0
215	20231117	165000	4802130	4830	4830	4830	4830	0
216	20231117	164900	4802130	4830	4830	4830	4830	0
217	20231117	164800	4802130	4830	4830	4830	4830	0
218	20231117	164700	4802130	4830	4830	4830	4830	0
219	20231117	164600	4802130	4830	4830	4830	4830	0
220	20231117	164500	4802130	4830	4830	4830	4830	0
221	20231117	164400	4802130	4830	4830	4830	4830	0
222	20231117	164300	4802130	4830	4830	4830	4830	0
223	20231117	164200	4802130	4830	4830	4830	4830	0
224	20231117	164100	4802130	4830	4830	4830	4830	0
225	20231117	164000	4802130	4830	4830	4830	4830	0
226	20231117	163900	4802130	4830	4830	4830	4830	0
227	20231117	163800	4802130	4830	4830	4830	4830	0
228	20231117	163700	4802130	4830	4830	4830	4830	0
229	20231117	163600	4802130	4830	4830	4830	4830	0
230	20231117	163500	4802130	4830	4830	4830	4830	0
231	20231117	163400	4802130	4830	4830	4830	4830	0
232	20231117	163300	4802130	4830	4830	4830	4830	0
233	20231117	163200	4802130	4830	4830	4830	4830	0
234	20231117	163100	4802130	4830	4830	4830	4830	0
235	20231117	163000	4802130	4830	4830	4830	4830	0
236	20231117	162900	4802130	4830	4830	4830	4830	0
237	20231117	162800	4802130	4830	4830	4830	4830	0
238	20231117	162700	4802130	4830	4830	4830	4830	0
239	20231117	162600	4802130	4830	4830	4830	4830	0
240	20231117	162500	4802130	4830	4830	4830	4830	0
241	20231117	162400	4802130	4830	4830	4830	4830	0
242	20231117	162300	4802130	4830	4830	4830	4830	2
243	20231117	162200	4802130	4830	4830	4830	4830	0
244	20231117	162100	4802130	4830	4830	4830	4830	0
245	20231117	162000	4802130	4830	4830	4830	4830	0
246	20231117	161900	4802130	4830	4830	4830	4830	0
247	20231117	161800	4802130	4830	4830	4830	4830	0
248	20231117	161700	4802130	4830	4830	4830	4830	0
249	20231117	161600	4802130	4830	4830	4830	4830	0
250	20231117	161500	4802130	4830	4830	4830	4830	0
251	20231117	161400	4802130	4830	4830	4830	4830	0
252	20231117	161300	4802130	4830	4830	4830	4830	0
253	20231117	161200	4802130	4830	4830	4830	4830	0
254	20231117	161100	4802130	4830	4830	4830	4830	0
255	20231117	161000	4802130	4830	4830	4830	4830	0
256	20231117	160900	4802130	4830	4830	4830	4830	0
257	20231117	160800	4802130	4830	4830	4830	4830	0
258	20231117	160700	4802130	4830	4830	4830	4830	0
259	20231117	160600	4802130	4830	4830	4830	4830	0
260	20231117	160500	4802130	4830	4830	4830	4830	0
261	20231117	160400	4802130	4830	4830	4830	4830	0
262	20231117	160300	4802130	4830	4830	4830	4830	0
263	20231117	160200	4802130	4830	4830	4830	4830	0
264	20231117	160100	4802130	4830	4830	4830	4830	0
265	20231117	160000	4802130	4830	4830	4830	4830	0
266	20231117	155900	4802130	4830	4830	4830	4830	0
267	20231117	155800	4802130	4830	4830	4830	4830	0
268	20231117	155700	4802130	4830	4830	4830	4830	0
269	20231117	155600	4802130	4830	4830	4830	4830	0
270	20231117	155500	4802130	4830	4830	4830	4830	0
271	20231117	155400	4802130	4830	4830	4830	4830	0
272	20231117	155300	4802130	4830	4830	4830	4830	2
273	20231117	155200	4802130	4830	4830	4830	4830	0
274	20231117	155100	4802130	4830	4830	4830	4830	0
275	20231117	155000	4802130	4830	4830	4830	4830	0
276	20231117	154900	4802130	4830	4830	4830	4830	0
277	20231117	154800	4802130	4830	4830	4830	4830	0
278	20231117	154700	4802130	4830	4830	4830	4830	0
279	20231117	154600	4802130	4830	4830	4830	4830	0
280	20231117	154500	4802130	4830	4830	4830	4830	0
281	20231117	154400	4802130	4830	4830	4830	4830	0
282	20231117	154300	4802130	4830	4830	4830	4830	0
283	20231117	154200	4802130	4830	4830	4830	4830	0
284	20231117	154100	4802130	4830	4830	4830	4830	0
285	20231117	154000	4802130	4830	4830	4830	4830	0
286	20231117	153900	4802130	4830	4830	4830	4830	0
287	20231117	153800	4802130	4830	4830	4830	4830	0
288	20231117	153700	4802130	4830	4830	4830	4830	0
289	20231117	153600	4802130	4830	4830	4830	4830	0
290	20231117	153500	4802130	4830	4830	4830	4830	0
291	20231117	153400	4802130	4830	4830	4830	4830	0
292	20231117	153300	4802130	4830	4830	4830	4830	0
293	20231117	153200	4802130	4830	4830	4830	4830	0
294	20231117	153100	4802130	4830	4830	4830	4830	0
295	20231117	153000	4802130	4830	4830	4830	4830	2
296	20231117	152900	4792470	4845	4845	4845	4845	0
297	20231117	152800	4792470	4845	4845	4845	4845	0
298	20231117	152700	4792470	4845	4845	4845	4845	0
299	20231117	152600	4792470	4845	4845	4845	4845	0
300	20231117	152500	4792470	4845	4845	4845	4845	0
301	20231117	152400	4792470	4845	4845	4845	4845	0
302	20231117	152300	4792470	4845	4845	4845	4845	0
303	20231117	152200	4792470	4845	4845	4845	4845	0
304	20231117	152100	4792470	4845	4845	4845	4845	0
305	20231117	152000	4792470	4845	4845	4845	4845	0
306	20231117	151900	4792470	4845	4845	4845	4845	0
307	20231117	151800	4792470	4845	4845	4845	4845	0
308	20231117	151700	4792470	4845	4845	4845	4845	0
309	20231117	151600	4792470	4845	4845	4845	4845	0
310	20231117	151500	4792470	4845	4845	4845	4845	0
311	20231117	151400	4792470	4845	4845	4845	4845	0
312	20231117	151300	4792470	4845	4845	4845	4845	0
313	20231117	151200	4792470	4845	4845	4845	4845	0
314	20231117	151100	4792470	4845	4845	4845	4845	0
315	20231117	151000	4792470	4845	4845	4845	4845	0
316	20231117	150900	4792470	4845	4845	4845	4845	0
317	20231117	150800	4792470	4845	4845	4845	4845	0
318	20231117	150700	4792470	4845	4845	4845	4845	0
319	20231117	150600	4792470	4845	4845	4845	4845	0
320	20231117	150500	4792470	4845	4845	4845	4845	0
321	20231117	150400	4792470	4845	4845	4845	4845	0
322	20231117	150300	4792470	4845	4845	4845	4845	0
323	20231117	150200	4792470	4845	4845	4845	4845	0
324	20231117	150100	4792470	4845	4845	4845	4845	0
325	20231117	150000	4792470	4845	4845	4845	4845	0
326	20231117	145900	4792470	4845	4845	4845	4845	0
327	20231117	145800	4792470	4845	4845	4845	4845	0
328	20231117	145700	4792470	4845	4845	4845	4845	0
329	20231117	145600	4792470	4845	4845	4845	4845	0
330	20231117	145500	4792470	4845	4845	4845	4845	0
331	20231117	145400	4792470	4845	4845	4845	4845	0
332	20231117	145300	4792470	4845	4845	4845	4845	0
333	20231117	145200	4792470	4845	4845	4845	4845	0
334	20231117	145100	4792470	4845	4845	4845	4845	0
335	20231117	145000	4792470	4845	4845	4845	4845	0
336	20231117	144900	4792470	4845	4845	4845	4845	0
337	20231117	144800	4792470	4845	4845	4845	4845	0
338	20231117	144700	4792470	4845	4845	4845	4845	0
339	20231117	144600	4792470	4845	4845	4845	4845	0
340	20231117	144500	4792470	4845	4845	4845	4845	0
341	20231117	144400	4792470	4845	4845	4845	4845	0
342	20231117	144300	4792470	4845	4845	4845	4845	0
343	20231117	144200	4792470	4845	4845	4845	4845	0
344	20231117	144100	4792470	4845	4845	4845	4845	0
345	20231117	144000	4792470	4845	4845	4845	4845	0
346	20231117	143900	4792470	4845	4845	4845	4845	0
347	20231117	143800	4792470	4845	4845	4845	4845	0
348	20231117	143700	4792470	4845	4845	4845	4845	0
349	20231117	143600	4792470	4845	4845	4845	4845	0
350	20231117	143500	4792470	4845	4845	4845	4845	0
351	20231117	143400	4792470	4845	4845	4845	4845	0
352	20231117	143300	4792470	4845	4845	4845	4845	0
353	20231117	143200	4792470	4845	4845	4845	4845	0
354	20231117	143100	4792470	4845	4845	4845	4845	0
355	20231117	143000	4792470	4845	4845	4845	4845	0
356	20231117	142900	4792470	4845	4845	4845	4845	0
357	20231117	142800	4792470	4845	4845	4845	4845	0
358	20231117	142700	4792470	4845	4845	4845	4845	0
359	20231117	142600	4792470	4845	4845	4845	4845	0
360	20231117	142500	4792470	4845	4845	4845	4845	0
361	20231117	142400	4792470	4845	4845	4845	4845	0
362	20231117	142300	4792470	4845	4845	4845	4845	0
363	20231117	142200	4792470	4845	4845	4845	4845	0
364	20231117	142100	4792470	4845	4845	4845	4845	0
365	20231117	142000	4792470	4845	4845	4845	4845	0
366	20231117	141900	4792470	4845	4845	4845	4845	0
367	20231117	141800	4792470	4845	4845	4845	4845	0
368	20231117	141700	4792470	4845	4845	4845	4845	0
369	20231117	141600	4792470	4845	4845	4845	4845	0
370	20231117	141500	4792470	4845	4845	4845	4845	0
371	20231117	141400	4792470	4845	4845	4845	4845	0
372	20231117	141300	4792470	4845	4845	4845	4845	0
373	20231117	141200	4792470	4845	4845	4845	4845	0
374	20231117	141100	4792470	4845	4845	4845	4845	0
375	20231117	141000	4792470	4845	4845	4845	4845	0
376	20231117	140900	4792470	4845	4845	4845	4845	0
377	20231117	140800	4792470	4845	4845	4845	4845	0
378	20231117	140700	4792470	4845	4845	4845	4845	0
379	20231117	140600	4792470	4845	4845	4845	4845	0
380	20231117	140500	4792470	4845	4845	4845	4845	0
381	20231117	140400	4792470	4845	4845	4845	4845	0
382	20231117	140300	4792470	4845	4845	4845	4845	0
383	20231117	140200	4792470	4845	4845	4845	4845	0
384	20231117	140100	4792470	4845	4845	4845	4845	0
385	20231117	140000	4792470	4845	4845	4845	4845	0
386	20231117	135900	4792470	4845	4845	4845	4845	0
387	20231117	135800	4792470	4845	4845	4845	4845	0
388	20231117	135700	4792470	4845	4845	4845	4845	0
389	20231117	135600	4792470	4845	4845	4845	4845	0
390	20231117	135500	4792470	4845	4845	4845	4845	0
391	20231117	135400	4792470	4845	4845	4845	4845	0
392	20231117	135300	4792470	4845	4845	4845	4845	0
393	20231117	135200	4792470	4845	4845	4845	4845	0
394	20231117	135100	4792470	4845	4845	4845	4845	0
395	20231117	135000	4792470	4845	4845	4845	4845	0
396	20231117	134900	4792470	4845	4845	4845	4845	0
397	20231117	134800	4792470	4845	4845	4845	4845	0
398	20231117	134700	4792470	4845	4845	4845	4845	0
399	20231117	134600	4792470	4845	4845	4845	4845	0
400	20231117	134500	4792470	4845	4845	4845	4845	0
401	20231117	134400	4792470	4845	4845	4845	4845	0
402	20231117	134300	4792470	4845	4845	4845	4845	0
403	20231117	134200	4792470	4845	4845	4845	4845	0
404	20231117	134100	4792470	4845	4845	4845	4845	0
405	20231117	134000	4792470	4845	4845	4845	4845	0
406	20231117	133900	4792470	4845	4845	4845	4845	0
407	20231117	133800	4792470	4845	4845	4845	4845	0
408	20231117	133700	4792470	4845	4845	4845	4845	0
409	20231117	133600	4792470	4845	4845	4845	4845	0
410	20231117	133500	4792470	4845	4845	4845	4845	0
411	20231117	133400	4792470	4845	4845	4845	4845	0
412	20231117	133300	4792470	4845	4845	4845	4845	0
413	20231117	133200	4792470	4845	4845	4845	4845	0
414	20231117	133100	4792470	4845	4845	4845	4845	0
415	20231117	133000	4792470	4845	4845	4845	4845	0
416	20231117	132900	4792470	4845	4845	4845	4845	0
417	20231117	132800	4792470	4845	4845	4845	4845	0
418	20231117	132700	4792470	4845	4845	4845	4845	0
419	20231117	132600	4792470	4845	4845	4845	4845	0
420	20231117	132500	4792470	4845	4845	4845	4845	0
421	20231117	132400	4792470	4845	4845	4845	4845	0
422	20231117	132300	4792470	4845	4845	4845	4845	0
423	20231117	132200	4792470	4845	4845	4845	4845	0
424	20231117	132100	4792470	4845	4845	4845	4845	0
425	20231117	132000	4792470	4845	4845	4845	4845	0
426	20231117	131900	4792470	4845	4845	4845	4845	0
427	20231117	131800	4792470	4845	4845	4845	4845	0
428	20231117	131700	4792470	4845	4845	4845	4845	0
429	20231117	131600	4792470	4845	4845	4845	4845	0
430	20231117	131500	4792470	4845	4845	4845	4845	0
431	20231117	131400	4792470	4845	4845	4845	4845	0
432	20231117	131300	4792470	4845	4845	4845	4845	0
433	20231117	131200	4792470	4845	4845	4845	4845	0
434	20231117	131100	4792470	4845	4845	4845	4845	0
435	20231117	131000	4792470	4845	4845	4845	4845	0
436	20231117	130900	4792470	4845	4845	4845	4845	0
437	20231117	130800	4792470	4845	4845	4845	4845	0
438	20231117	130700	4792470	4845	4845	4845	4845	0
439	20231117	130600	4792470	4845	4845	4845	4845	0
440	20231117	130500	4792470	4845	4845	4845	4845	0
441	20231117	130400	4792470	4845	4845	4845	4845	0
442	20231117	130300	4792470	4845	4845	4845	4845	0
443	20231117	130200	4792470	4845	4845	4845	4845	0
444	20231117	130100	4792470	4845	4845	4845	4845	0
445	20231117	130000	4792470	4845	4845	4845	4845	0
446	20231117	125900	4792470	4845	4845	4845	4845	0
447	20231117	125800	4792470	4845	4845	4845	4845	0
448	20231117	125700	4792470	4845	4845	4845	4845	0
449	20231117	125600	4792470	4845	4845	4845	4845	0
450	20231117	125500	4792470	4845	4845	4845	4845	0
451	20231117	125400	4792470	4845	4845	4845	4845	0
452	20231117	125300	4792470	4845	4845	4845	4845	0
453	20231117	125200	4792470	4845	4845	4845	4845	0
454	20231117	125100	4792470	4845	4845	4845	4845	0
455	20231117	125000	4792470	4845	4845	4845	4845	0
456	20231117	124900	4792470	4845	4845	4845	4845	0
457	20231117	124800	4792470	4845	4845	4845	4845	0
458	20231117	124700	4792470	4845	4845	4845	4845	0
459	20231117	124600	4792470	4845	4845	4845	4845	0
460	20231117	124500	4792470	4845	4845	4845	4845	1
461	20231117	124400	4787625	4845	4845	4845	4845	0
462	20231117	124300	4787625	4845	4845	4845	4845	0
463	20231117	124200	4787625	4845	4845	4845	4845	0
464	20231117	124100	4787625	4845	4845	4845	4845	0
465	20231117	124000	4787625	4845	4845	4845	4845	0
466	20231117	123900	4787625	4845	4845	4845	4845	0
467	20231117	123800	4787625	4845	4845	4845	4845	0
468	20231117	123700	4787625	4845	4845	4845	4845	0
469	20231117	123600	4787625	4845	4845	4845	4845	0
470	20231117	123500	4787625	4845	4845	4845	4845	0
471	20231117	123400	4787625	4845	4845	4845	4845	0
472	20231117	123300	4787625	4845	4845	4845	4845	0
473	20231117	123200	4787625	4845	4845	4845	4845	0
474	20231117	123100	4787625	4845	4845	4845	4845	0
475	20231117	123000	4787625	4845	4845	4845	4845	0
476	20231117	122900	4787625	4845	4845	4845	4845	0
477	20231117	122800	4787625	4845	4845	4845	4845	0
478	20231117	122700	4787625	4845	4845	4845	4845	0
479	20231117	122600	4787625	4845	4845	4845	4845	0
480	20231117	122500	4787625	4845	4845	4845	4845	0
481	20231117	122400	4787625	4845	4845	4845	4845	0
482	20231117	122300	4787625	4845	4845	4845	4845	0
483	20231117	122200	4787625	4845	4845	4845	4845	3
484	20231117	122100	4773090	4845	4845	4845	4845	0
485	20231117	122000	4773090	4845	4845	4845	4845	0
486	20231117	121900	4773090	4845	4845	4845	4845	0
487	20231117	121800	4773090	4845	4845	4845	4845	0
488	20231117	121700	4773090	4845	4845	4845	4845	0
489	20231117	121600	4773090	4845	4845	4845	4845	0
490	20231117	121500	4773090	4845	4845	4845	4845	0
491	20231117	121400	4773090	4845	4845	4845	4845	0
492	20231117	121300	4773090	4845	4845	4845	4845	0
493	20231117	121200	4773090	4845	4845	4845	4845	0
494	20231117	121100	4773090	4845	4845	4845	4845	1
495	20231117	121000	4768245	4870	4870	4870	4870	0
496	20231117	120900	4768245	4870	4870	4870	4870	0
497	20231117	120800	4768245	4870	4870	4870	4870	0
498	20231117	120700	4768245	4870	4870	4870	4870	0
499	20231117	120600	4768245	4870	4870	4870	4870	0
500	20231117	120500	4768245	4870	4870	4870	4870	0
501	20231117	120400	4768245	4870	4870	4870	4870	0
502	20231117	120300	4768245	4870	4870	4870	4870	0
503	20231117	120200	4768245	4870	4870	4870	4870	0
504	20231117	120100	4768245	4870	4870	4870	4870	0
505	20231117	120000	4768245	4870	4870	4870	4870	0
506	20231117	115900	4768245	4870	4870	4870	4870	0
507	20231117	115800	4768245	4870	4870	4870	4870	0
508	20231117	115700	4768245	4870	4870	4870	4870	0
509	20231117	115600	4768245	4870	4870	4870	4870	0
510	20231117	115500	4768245	4870	4870	4870	4870	0
511	20231117	115400	4768245	4870	4870	4870	4870	0
512	20231117	115300	4768245	4870	4870	4870	4870	0
513	20231117	115200	4768245	4870	4870	4870	4870	0
514	20231117	115100	4768245	4870	4870	4870	4870	0
515	20231117	115000	4768245	4870	4870	4870	4870	0
516	20231117	114900	4768245	4870	4870	4870	4870	0
517	20231117	114800	4768245	4870	4870	4870	4870	0
518	20231117	114700	4768245	4870	4870	4870	4870	0
519	20231117	114600	4768245	4870	4870	4870	4870	0
520	20231117	114500	4768245	4870	4870	4870	4870	0
521	20231117	114400	4768245	4870	4870	4870	4870	0
522	20231117	114300	4768245	4870	4870	4870	4870	0
523	20231117	114200	4768245	4870	4870	4870	4870	0
524	20231117	114100	4768245	4870	4870	4870	4870	0
525	20231117	114000	4768245	4870	4870	4870	4870	0
526	20231117	113900	4768245	4870	4870	4870	4870	0
527	20231117	113800	4768245	4870	4870	4870	4870	0
528	20231117	113700	4768245	4870	4870	4870	4870	0
529	20231117	113600	4768245	4870	4870	4870	4870	0
530	20231117	113500	4768245	4870	4870	4870	4870	0
531	20231117	113400	4768245	4870	4870	4870	4870	0
532	20231117	113300	4768245	4870	4870	4870	4870	0
533	20231117	113200	4768245	4870	4870	4870	4870	0
534	20231117	113100	4768245	4870	4870	4870	4870	0
535	20231117	113000	4768245	4870	4870	4870	4870	0
536	20231117	112900	4768245	4870	4870	4870	4870	0
537	20231117	112800	4768245	4870	4870	4870	4870	0
538	20231117	112700	4768245	4870	4870	4870	4870	0
539	20231117	112600	4768245	4870	4870	4870	4870	0
540	20231117	112500	4768245	4870	4870	4870	4870	0
541	20231117	112400	4768245	4870	4870	4870	4870	0
542	20231117	112300	4768245	4870	4870	4870	4870	0
543	20231117	112200	4768245	4870	4870	4870	4870	0
544	20231117	112100	4768245	4870	4870	4870	4870	0
545	20231117	112000	4768245	4870	4870	4870	4870	0
546	20231117	111900	4768245	4870	4870	4870	4870	0
547	20231117	111800	4768245	4870	4870	4870	4870	0
548	20231117	111700	4768245	4870	4870	4870	4870	0
549	20231117	111600	4768245	4870	4870	4870	4870	0
550	20231117	111500	4768245	4870	4870	4870	4870	0
551	20231117	111400	4768245	4870	4870	4870	4870	0
552	20231117	111300	4768245	4870	4870	4870	4870	0
553	20231117	111200	4768245	4870	4870	4870	4870	0
554	20231117	111100	4768245	4870	4870	4870	4870	0
555	20231117	111000	4768245	4870	4870	4870	4870	0
556	20231117	110900	4768245	4870	4870	4870	4870	0
557	20231117	110800	4768245	4870	4870	4870	4870	0
558	20231117	110700	4768245	4870	4870	4870	4870	0
559	20231117	110600	4768245	4870	4870	4870	4870	0
560	20231117	110500	4768245	4870	4870	4870	4870	0
561	20231117	110400	4768245	4870	4870	4870	4870	0
562	20231117	110300	4768245	4870	4870	4870	4870	0
563	20231117	110200	4768245	4870	4870	4870	4870	0
564	20231117	110100	4768245	4870	4870	4870	4870	0
565	20231117	110000	4768245	4870	4870	4870	4870	0
566	20231117	105900	4768245	4870	4870	4870	4870	0
567	20231117	105800	4768245	4870	4870	4870	4870	0
568	20231117	105700	4768245	4870	4870	4870	4870	0
569	20231117	105600	4768245	4870	4870	4870	4870	0
570	20231117	105500	4768245	4870	4870	4870	4870	0
571	20231117	105400	4768245	4870	4870	4870	4870	0
572	20231117	105300	4768245	4870	4870	4870	4870	0
573	20231117	105200	4768245	4870	4870	4870	4870	0
574	20231117	105100	4768245	4870	4870	4870	4870	0
575	20231117	105000	4768245	4870	4870	4870	4870	0
576	20231117	104900	4768245	4870	4870	4870	4870	0
577	20231117	104800	4768245	4870	4870	4870	4870	0
578	20231117	104700	4768245	4870	4870	4870	4870	0
579	20231117	104600	4768245	4870	4870	4870	4870	0
580	20231117	104500	4768245	4870	4870	4870	4870	0
581	20231117	104400	4768245	4870	4870	4870	4870	0
582	20231117	104300	4768245	4870	4870	4870	4870	0
583	20231117	104200	4768245	4870	4870	4870	4870	0
584	20231117	104100	4768245	4870	4870	4870	4870	0
585	20231117	104000	4768245	4870	4870	4870	4870	0
586	20231117	103900	4768245	4870	4870	4870	4870	0
587	20231117	103800	4768245	4870	4870	4870	4870	0
588	20231117	103700	4768245	4870	4870	4870	4870	0
589	20231117	103600	4768245	4870	4870	4870	4870	0
590	20231117	103500	4768245	4870	4870	4870	4870	0
591	20231117	103400	4768245	4870	4870	4870	4870	0
592	20231117	103300	4768245	4870	4870	4870	4870	0
593	20231117	103200	4768245	4870	4870	4870	4870	0
594	20231117	103100	4768245	4870	4870	4870	4870	0
595	20231117	103000	4768245	4870	4870	4870	4870	0
596	20231117	102900	4768245	4870	4870	4870	4870	0
597	20231117	102800	4768245	4870	4870	4870	4870	0
598	20231117	102700	4768245	4870	4870	4870	4870	0
599	20231117	102600	4768245	4870	4870	4870	4870	0
600	20231117	102500	4768245	4870	4870	4870	4870	0
601	20231117	102400	4768245	4870	4870	4870	4870	0
602	20231117	102300	4768245	4870	4870	4870	4870	0
603	20231117	102200	4768245	4870	4870	4870	4870	0
604	20231117	102100	4768245	4870	4870	4870	4870	0
605	20231117	102000	4768245	4870	4870	4870	4870	0
606	20231117	101900	4768245	4870	4870	4870	4870	0
607	20231117	101800	4768245	4870	4870	4870	4870	0
608	20231117	101700	4768245	4870	4870	4870	4870	0
609	20231117	101600	4768245	4870	4870	4870	4870	0
610	20231117	101500	4768245	4870	4870	4870	4870	0
611	20231117	101400	4768245	4870	4870	4870	4870	0
612	20231117	101300	4768245	4870	4870	4870	4870	0
613	20231117	101200	4768245	4870	4870	4870	4870	0
614	20231117	101100	4768245	4870	4870	4870	4870	0
615	20231117	101000	4768245	4870	4870	4870	4870	0
616	20231117	100900	4768245	4870	4870	4870	4870	4
617	20231117	100800	4748765	4875	4875	4875	4875	0
618	20231117	100700	4748765	4875	4875	4875	4875	0
619	20231117	100600	4748765	4875	4875	4875	4875	0
620	20231117	100500	4748765	4875	4875	4875	4875	0
621	20231117	100400	4748765	4875	4875	4875	4875	0
622	20231117	100300	4748765	4875	4875	4875	4875	1
623	20231117	100200	4743890	4870	4870	4870	4870	0
624	20231117	100100	4743890	4870	4870	4870	4870	0
625	20231117	100000	4743890	4870	4870	4870	4870	0
626	20231117	095900	4743890	4870	4870	4870	4870	0
627	20231117	095800	4743890	4870	4870	4870	4870	0
628	20231117	095700	4743890	4870	4870	4870	4870	49
629	20231117	095600	4505260	4870	4870	4870	4870	0
630	20231117	095500	4505260	4870	4870	4870	4870	0
631	20231117	095400	4505260	4870	4870	4870	4870	0
632	20231117	095300	4505260	4870	4870	4870	4870	0
633	20231117	095200	4505260	4870	4870	4870	4870	0
634	20231117	095100	4505260	4870	4870	4870	4870	0
635	20231117	095000	4505260	4870	4870	4870	4870	0
636	20231117	094900	4505260	4870	4870	4870	4870	0
637	20231117	094800	4505260	4870	4870	4870	4870	1
638	20231117	094700	4500390	4690	4690	4690	4690	0
639	20231117	094600	4500390	4690	4690	4690	4690	0
640	20231117	094500	4500390	4690	4690	4690	4690	0
641	20231117	094400	4500390	4690	4690	4690	4690	0
642	20231117	094300	4500390	4690	4690	4690	4690	0
643	20231117	094200	4500390	4690	4690	4690	4690	0
644	20231117	094100	4500390	4690	4690	4690	4690	0
645	20231117	094000	4500390	4690	4690	4690	4690	38
646	20231117	093900	4322170	4690	4690	4690	4690	201
647	20231117	093800	3379480	4690	4690	4690	4690	1
648	20231117	093700	3374790	4690	4690	4690	4690	6
649	20231117	093600	3346650	4690	4690	4690	4690	10
650	20231117	093500	3299750	4690	4690	4690	4690	0
651	20231117	093400	3299750	4690	4690	4690	4690	0
652	20231117	093300	3299750	4690	4690	4690	4690	0
653	20231117	093200	3299750	4690	4690	4690	4690	0
654	20231117	093100	3299750	4690	4690	4690	4690	244
655	20231117	093000	2155390	4885	4885	4885	4885	0
656	20231117	092900	2155390	4885	4885	4885	4885	0
657	20231117	092800	2155390	4885	4885	4885	4885	0
658	20231117	092700	2155390	4885	4885	4885	4885	0
659	20231117	092600	2155390	4885	4885	4885	4885	0
660	20231117	092500	2155390	4885	4885	4885	4885	1
661	20231117	092400	2150505	4700	4700	4700	4700	0
662	20231117	092300	2150505	4700	4700	4700	4700	0
663	20231117	092200	2150505	4700	4700	4700	4700	0
664	20231117	092100	2150505	4700	4700	4700	4700	0
665	20231117	092000	2150505	4700	4700	4700	4700	0
666	20231117	091900	2150505	4700	4700	4700	4700	0
667	20231117	091800	2150505	4700	4700	4700	4700	0
668	20231117	091700	2150505	4700	4700	4700	4700	0
669	20231117	091600	2150505	4700	4700	4700	4700	0
670	20231117	091500	2150505	4700	4700	4700	4700	0
671	20231117	091400	2150505	4700	4700	4700	4700	0
672	20231117	091300	2150505	4700	4700	4700	4700	0
673	20231117	091200	2150505	4700	4700	4700	4700	0
674	20231117	091100	2150505	4700	4700	4700	4700	257
675	20231117	091000	942605	4700	4700	4700	4700	0
676	20231117	090900	942605	4700	4700	4700	4700	12
677	20231117	090800	886205	4690	4690	4690	4690	0
678	20231117	090700	886205	4690	4690	4690	4690	0
679	20231117	090600	886205	4690	4690	4690	4690	0
680	20231117	090500	886205	4690	4685	4690	4685	179
681	20231117	090400	46900	4690	4690	4690	4690	0
682	20231117	090300	46900	4690	4690	4690	4690	0
683	20231117	090200	46900	4690	4690	4690	4690	10
684	20231117	090100	0	4745	4745	4745	4745	0
685	20231117	090000	0	4745	4745	4745	4745	0