KissMeData/066900/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193400	16463230	2945	2945	2945	2945	346
3	20231121	193300	16463230	2945	2945	2945	2945	0
4	20231121	193200	16463230	2945	2945	2945	2945	0
5	20231121	193100	16463230	2945	2945	2945	2945	0
6	20231121	193000	16463230	2945	2945	2945	2945	0
7	20231121	192900	16463230	2945	2945	2945	2945	0
8	20231121	192800	16463230	2945	2945	2945	2945	0
9	20231121	192700	16463230	2945	2945	2945	2945	0
10	20231121	192600	16463230	2945	2945	2945	2945	0
11	20231121	192500	16463230	2945	2945	2945	2945	0
12	20231121	192400	16463230	2945	2945	2945	2945	0
13	20231121	192300	16463230	2945	2945	2945	2945	0
14	20231121	192200	16463230	2945	2945	2945	2945	0
15	20231121	192100	16463230	2945	2945	2945	2945	0
16	20231121	192000	16463230	2945	2945	2945	2945	0
17	20231121	191900	16463230	2945	2945	2945	2945	0
18	20231121	191800	16463230	2945	2945	2945	2945	0
19	20231121	191700	16463230	2945	2945	2945	2945	0
20	20231121	191600	16463230	2945	2945	2945	2945	0
21	20231121	191500	16463230	2945	2945	2945	2945	0
22	20231121	191400	16463230	2945	2945	2945	2945	0
23	20231121	191300	16463230	2945	2945	2945	2945	0
24	20231121	191200	16463230	2945	2945	2945	2945	0
25	20231121	191100	16463230	2945	2945	2945	2945	0
26	20231121	191000	16463230	2945	2945	2945	2945	0
27	20231121	190900	16463230	2945	2945	2945	2945	0
28	20231121	190800	16463230	2945	2945	2945	2945	0
29	20231121	190700	16463230	2945	2945	2945	2945	0
30	20231121	190600	16463230	2945	2945	2945	2945	0
31	20231121	190500	16463230	2945	2945	2945	2945	0
32	20231121	190400	16463230	2945	2945	2945	2945	346
33	20231121	190300	16463230	2945	2945	2945	2945	0
34	20231121	190200	16463230	2945	2945	2945	2945	0
35	20231121	190100	16463230	2945	2945	2945	2945	0
36	20231121	190000	16463230	2945	2945	2945	2945	0
37	20231121	185900	16463230	2945	2945	2945	2945	0
38	20231121	185800	16463230	2945	2945	2945	2945	0
39	20231121	185700	16463230	2945	2945	2945	2945	0
40	20231121	185600	16463230	2945	2945	2945	2945	0
41	20231121	185500	16463230	2945	2945	2945	2945	0
42	20231121	185400	16463230	2945	2945	2945	2945	0
43	20231121	185300	16463230	2945	2945	2945	2945	0
44	20231121	185200	16463230	2945	2945	2945	2945	0
45	20231121	185100	16463230	2945	2945	2945	2945	0
46	20231121	185000	16463230	2945	2945	2945	2945	0
47	20231121	184900	16463230	2945	2945	2945	2945	0
48	20231121	184800	16463230	2945	2945	2945	2945	0
49	20231121	184700	16463230	2945	2945	2945	2945	0
50	20231121	184600	16463230	2945	2945	2945	2945	0
51	20231121	184500	16463230	2945	2945	2945	2945	0
52	20231121	184400	16463230	2945	2945	2945	2945	0
53	20231121	184300	16463230	2945	2945	2945	2945	0
54	20231121	184200	16463230	2945	2945	2945	2945	0
55	20231121	184100	16463230	2945	2945	2945	2945	0
56	20231121	184000	16463230	2945	2945	2945	2945	0
57	20231121	183900	16463230	2945	2945	2945	2945	0
58	20231121	183800	16463230	2945	2945	2945	2945	0
59	20231121	183700	16463230	2945	2945	2945	2945	0
60	20231121	183600	16463230	2945	2945	2945	2945	0
61	20231121	183500	16463230	2945	2945	2945	2945	0
62	20231121	183400	16463230	2945	2945	2945	2945	346
63	20231121	183300	16463230	2945	2945	2945	2945	0
64	20231121	183200	16463230	2945	2945	2945	2945	0
65	20231121	183100	16463230	2945	2945	2945	2945	0
66	20231121	183000	16463230	2945	2945	2945	2945	0
67	20231121	182900	16463230	2945	2945	2945	2945	0
68	20231121	182800	16463230	2945	2945	2945	2945	0
69	20231121	182700	16463230	2945	2945	2945	2945	0
70	20231121	182600	16463230	2945	2945	2945	2945	0
71	20231121	182500	16463230	2945	2945	2945	2945	0
72	20231121	182400	16463230	2945	2945	2945	2945	0
73	20231121	182300	16463230	2945	2945	2945	2945	0
74	20231121	182200	16463230	2945	2945	2945	2945	0
75	20231121	182100	16463230	2945	2945	2945	2945	0
76	20231121	182000	16463230	2945	2945	2945	2945	0
77	20231121	181900	16463230	2945	2945	2945	2945	0
78	20231121	181800	16463230	2945	2945	2945	2945	0
79	20231121	181700	16463230	2945	2945	2945	2945	0
80	20231121	181600	16463230	2945	2945	2945	2945	0
81	20231121	181500	16463230	2945	2945	2945	2945	0
82	20231121	181400	16463230	2945	2945	2945	2945	0
83	20231121	181300	16463230	2945	2945	2945	2945	0
84	20231121	181200	16463230	2945	2945	2945	2945	0
85	20231121	181100	16463230	2945	2945	2945	2945	0
86	20231121	181000	16463230	2945	2945	2945	2945	0
87	20231121	180900	16463230	2945	2945	2945	2945	0
88	20231121	180800	16463230	2945	2945	2945	2945	0
89	20231121	180700	16463230	2945	2945	2945	2945	0
90	20231121	180600	16463230	2945	2945	2945	2945	0
91	20231121	180500	16463230	2945	2945	2945	2945	0
92	20231121	180400	16463230	2945	2945	2945	2945	346
93	20231121	180300	16463230	2945	2945	2945	2945	0
94	20231121	180200	16463230	2945	2945	2945	2945	0
95	20231121	180100	16463230	2945	2945	2945	2945	0
96	20231121	180000	16463230	2945	2945	2945	2945	0
97	20231121	175900	16463230	2945	2945	2945	2945	0
98	20231121	175800	16463230	2945	2945	2945	2945	0
99	20231121	175700	16463230	2945	2945	2945	2945	0
100	20231121	175600	16463230	2945	2945	2945	2945	0
101	20231121	175500	16463230	2945	2945	2945	2945	0
102	20231121	175400	16463230	2945	2945	2945	2945	0
103	20231121	175300	16463230	2945	2945	2945	2945	0
104	20231121	175200	16463230	2945	2945	2945	2945	0
105	20231121	175100	16463230	2945	2945	2945	2945	0
106	20231121	175000	16463230	2945	2945	2945	2945	0
107	20231121	174900	16463230	2945	2945	2945	2945	0
108	20231121	174800	16463230	2945	2945	2945	2945	0
109	20231121	174700	16463230	2945	2945	2945	2945	0
110	20231121	174600	16463230	2945	2945	2945	2945	0
111	20231121	174500	16463230	2945	2945	2945	2945	0
112	20231121	174400	16463230	2945	2945	2945	2945	0
113	20231121	174300	16463230	2945	2945	2945	2945	0
114	20231121	174200	16463230	2945	2945	2945	2945	0
115	20231121	174100	16463230	2945	2945	2945	2945	0
116	20231121	174000	16463230	2945	2945	2945	2945	0
117	20231121	173900	16463230	2945	2945	2945	2945	0
118	20231121	173800	16463230	2945	2945	2945	2945	0
119	20231121	173700	16463230	2945	2945	2945	2945	0
120	20231121	173600	16463230	2945	2945	2945	2945	0
121	20231121	173500	16463230	2945	2945	2945	2945	0
122	20231121	173400	16463230	2945	2945	2945	2945	346
123	20231121	173300	16463230	2945	2945	2945	2945	0
124	20231121	173200	16463230	2945	2945	2945	2945	0
125	20231121	173100	16463230	2945	2945	2945	2945	0
126	20231121	173000	16463230	2945	2945	2945	2945	0
127	20231121	172900	16463230	2945	2945	2945	2945	0
128	20231121	172800	16463230	2945	2945	2945	2945	0
129	20231121	172700	16463230	2945	2945	2945	2945	0
130	20231121	172600	16463230	2945	2945	2945	2945	0
131	20231121	172500	16463230	2945	2945	2945	2945	0
132	20231121	172400	16463230	2945	2945	2945	2945	0
133	20231121	172300	16463230	2945	2945	2945	2945	0
134	20231121	172200	16463230	2945	2945	2945	2945	0
135	20231121	172100	16463230	2945	2945	2945	2945	0
136	20231121	172000	16463230	2945	2945	2945	2945	0
137	20231121	171900	16463230	2945	2945	2945	2945	0
138	20231121	171800	16463230	2945	2945	2945	2945	0
139	20231121	171700	16463230	2945	2945	2945	2945	0
140	20231121	171600	16463230	2945	2945	2945	2945	0
141	20231121	171500	16463230	2945	2945	2945	2945	0
142	20231121	171400	16463230	2945	2945	2945	2945	0
143	20231121	171300	16463230	2945	2945	2945	2945	0
144	20231121	171200	16463230	2945	2945	2945	2945	0
145	20231121	171100	16463230	2945	2945	2945	2945	0
146	20231121	171000	16463230	2945	2945	2945	2945	0
147	20231121	170900	16463230	2945	2945	2945	2945	0
148	20231121	170800	16463230	2945	2945	2945	2945	0
149	20231121	170700	16463230	2945	2945	2945	2945	0
150	20231121	170600	16463230	2945	2945	2945	2945	0
151	20231121	170500	16463230	2945	2945	2945	2945	0
152	20231121	170400	16463230	2945	2945	2945	2945	346
153	20231121	170300	16463230	2945	2945	2945	2945	0
154	20231121	170200	16463230	2945	2945	2945	2945	0
155	20231121	170100	16463230	2945	2945	2945	2945	0
156	20231121	170000	16463230	2945	2945	2945	2945	0
157	20231121	165900	16463230	2945	2945	2945	2945	0
158	20231121	165800	16463230	2945	2945	2945	2945	0
159	20231121	165700	16463230	2945	2945	2945	2945	0
160	20231121	165600	16463230	2945	2945	2945	2945	0
161	20231121	165500	16463230	2945	2945	2945	2945	0
162	20231121	165400	16463230	2945	2945	2945	2945	0
163	20231121	165300	16463230	2945	2945	2945	2945	0
164	20231121	165200	16463230	2945	2945	2945	2945	0
165	20231121	165100	16463230	2945	2945	2945	2945	0
166	20231121	165000	16463230	2945	2945	2945	2945	0
167	20231121	164900	16463230	2945	2945	2945	2945	0
168	20231121	164800	16463230	2945	2945	2945	2945	0
169	20231121	164700	16463230	2945	2945	2945	2945	0
170	20231121	164600	16463230	2945	2945	2945	2945	0
171	20231121	164500	16463230	2945	2945	2945	2945	0
172	20231121	164400	16463230	2945	2945	2945	2945	0
173	20231121	164300	16463230	2945	2945	2945	2945	0
174	20231121	164200	16463230	2945	2945	2945	2945	0
175	20231121	164100	16463230	2945	2945	2945	2945	0
176	20231121	164000	16463230	2945	2945	2945	2945	0
177	20231121	163900	16463230	2945	2945	2945	2945	0
178	20231121	163800	16463230	2945	2945	2945	2945	0
179	20231121	163700	16463230	2945	2945	2945	2945	0
180	20231121	163600	16463230	2945	2945	2945	2945	0
181	20231121	163500	16463230	2945	2945	2945	2945	0
182	20231121	163400	16463230	2945	2945	2945	2945	346
183	20231121	163300	16463230	2945	2945	2945	2945	0
184	20231121	163200	16463230	2945	2945	2945	2945	0
185	20231121	163100	16463230	2945	2945	2945	2945	0
186	20231121	163000	16463230	2945	2945	2945	2945	0
187	20231121	162900	16463230	2945	2945	2945	2945	0
188	20231121	162800	16463230	2945	2945	2945	2945	0
189	20231121	162700	16463230	2945	2945	2945	2945	0
190	20231121	162600	16463230	2945	2945	2945	2945	0
191	20231121	162500	16463230	2945	2945	2945	2945	0
192	20231121	162400	16463230	2945	2945	2945	2945	0
193	20231121	162300	16463230	2945	2945	2945	2945	0
194	20231121	162200	16463230	2945	2945	2945	2945	0
195	20231121	162100	16463230	2945	2945	2945	2945	0
196	20231121	162000	16463230	2945	2945	2945	2945	0
197	20231121	161900	16463230	2945	2945	2945	2945	0
198	20231121	161800	16463230	2945	2945	2945	2945	0
199	20231121	161700	16463230	2945	2945	2945	2945	0
200	20231121	161600	16463230	2945	2945	2945	2945	0
201	20231121	161500	16463230	2945	2945	2945	2945	0
202	20231121	161400	16463230	2945	2945	2945	2945	0
203	20231121	161300	16463230	2945	2945	2945	2945	0
204	20231121	161200	16463230	2945	2945	2945	2945	0
205	20231121	161100	16463230	2945	2945	2945	2945	0
206	20231121	161000	16463230	2945	2945	2945	2945	0
207	20231121	160900	16463230	2945	2945	2945	2945	0
208	20231121	160800	16463230	2945	2945	2945	2945	0
209	20231121	160700	16463230	2945	2945	2945	2945	0
210	20231121	160600	16463230	2945	2945	2945	2945	0
211	20231121	160500	16463230	2945	2945	2945	2945	0
212	20231121	160400	16463230	2945	2945	2945	2945	346
213	20231121	160300	16463230	2945	2945	2945	2945	0
214	20231121	160200	16463230	2945	2945	2945	2945	0
215	20231121	160100	16463230	2945	2945	2945	2945	0
216	20231121	160000	16463230	2945	2945	2945	2945	0
217	20231121	155900	16463230	2945	2945	2945	2945	0
218	20231121	155800	16463230	2945	2945	2945	2945	0
219	20231121	155700	16463230	2945	2945	2945	2945	0
220	20231121	155600	16463230	2945	2945	2945	2945	0
221	20231121	155500	16463230	2945	2945	2945	2945	0
222	20231121	155400	16463230	2945	2945	2945	2945	0
223	20231121	155300	16463230	2945	2945	2945	2945	0
224	20231121	155200	16463230	2945	2945	2945	2945	0
225	20231121	155100	16463230	2945	2945	2945	2945	0
226	20231121	155000	16463230	2945	2945	2945	2945	0
227	20231121	154900	16463230	2945	2945	2945	2945	0
228	20231121	154800	16463230	2945	2945	2945	2945	0
229	20231121	154700	16463230	2945	2945	2945	2945	0
230	20231121	154600	16463230	2945	2945	2945	2945	0
231	20231121	154500	16463230	2945	2945	2945	2945	0
232	20231121	154400	16463230	2945	2945	2945	2945	0
233	20231121	154300	16463230	2945	2945	2945	2945	0
234	20231121	154200	16463230	2945	2945	2945	2945	0
235	20231121	154100	16463230	2945	2945	2945	2945	0
236	20231121	154000	16463230	2945	2945	2945	2945	0
237	20231121	153900	16463230	2945	2945	2945	2945	0
238	20231121	153800	16463230	2945	2945	2945	2945	0
239	20231121	153700	16463230	2945	2945	2945	2945	0
240	20231121	153600	16463230	2945	2945	2945	2945	0
241	20231121	153500	16463230	2945	2945	2945	2945	0
242	20231121	153400	16463230	2945	2945	2945	2945	346
243	20231121	153300	16463230	2945	2945	2945	2945	0
244	20231121	153200	16463230	2945	2945	2945	2945	0
245	20231121	153100	16463230	2945	2945	2945	2945	0
246	20231121	153000	16463230	2945	2945	2945	2945	346
247	20231121	152900	15444260	2935	2935	2935	2935	0
248	20231121	152800	15444260	2935	2935	2935	2935	0
249	20231121	152700	15444260	2935	2935	2935	2935	0
250	20231121	152600	15444260	2935	2935	2935	2935	0
251	20231121	152500	15444260	2935	2935	2935	2935	0
252	20231121	152400	15444260	2935	2935	2935	2935	0
253	20231121	152300	15444260	2935	2935	2935	2935	0
254	20231121	152200	15444260	2935	2935	2935	2935	0
255	20231121	152100	15444260	2935	2935	2935	2935	0
256	20231121	152000	15444260	2935	2935	2935	2935	0
257	20231121	151900	15444260	2935	2935	2935	2935	0
258	20231121	151800	15444260	2935	2935	2935	2935	0
259	20231121	151700	15444260	2935	2935	2935	2935	116
260	20231121	151600	15103800	2945	2945	2945	2945	42
261	20231121	151500	14980110	2940	2940	2940	2940	0
262	20231121	151400	14980110	2940	2940	2940	2940	0
263	20231121	151300	14980110	2940	2940	2940	2940	74
264	20231121	151200	14762550	2940	2940	2940	2940	0
265	20231121	151100	14762550	2940	2940	2940	2940	0
266	20231121	151000	14762550	2940	2935	2940	2935	4
267	20231121	150900	14750805	2935	2935	2935	2935	7
268	20231121	150800	14730260	2935	2935	2935	2935	80
269	20231121	150700	14495460	2935	2935	2935	2935	41
270	20231121	150600	14375125	2940	2940	2940	2940	0
271	20231121	150500	14375125	2940	2940	2940	2940	0
272	20231121	150400	14375125	2940	2940	2940	2940	0
273	20231121	150300	14375125	2940	2940	2940	2940	0
274	20231121	150200	14375125	2940	2940	2940	2940	1
275	20231121	150100	14372185	2940	2940	2940	2940	0
276	20231121	150000	14372185	2940	2940	2940	2940	0
277	20231121	145900	14372185	2940	2940	2940	2940	0
278	20231121	145800	14372185	2940	2940	2940	2940	0
279	20231121	145700	14372185	2940	2940	2940	2940	0
280	20231121	145600	14372185	2940	2940	2940	2940	0
281	20231121	145500	14372185	2940	2940	2940	2940	0
282	20231121	145400	14372185	2940	2940	2940	2940	0
283	20231121	145300	14372185	2940	2940	2940	2940	0
284	20231121	145200	14372185	2940	2940	2940	2940	0
285	20231121	145100	14372185	2940	2940	2940	2940	0
286	20231121	145000	14372185	2940	2940	2940	2940	1
287	20231121	144900	14369245	2930	2930	2930	2930	1
288	20231121	144800	14366315	2935	2935	2935	2935	0
289	20231121	144700	14366315	2935	2935	2935	2935	0
290	20231121	144600	14366315	2935	2935	2935	2935	0
291	20231121	144500	14366315	2935	2935	2935	2935	0
292	20231121	144400	14366315	2935	2935	2935	2935	0
293	20231121	144300	14366315	2935	2935	2935	2935	0
294	20231121	144200	14366315	2935	2935	2935	2935	0
295	20231121	144100	14366315	2935	2935	2935	2935	0
296	20231121	144000	14366315	2935	2935	2935	2935	0
297	20231121	143900	14366315	2935	2935	2935	2935	0
298	20231121	143800	14366315	2935	2935	2935	2935	1
299	20231121	143700	14363380	2940	2940	2940	2940	0
300	20231121	143600	14363380	2940	2940	2940	2940	0
301	20231121	143500	14363380	2940	2940	2940	2940	0
302	20231121	143400	14363380	2940	2940	2940	2940	0
303	20231121	143300	14363380	2940	2940	2940	2940	0
304	20231121	143200	14363380	2940	2940	2940	2940	0
305	20231121	143100	14363380	2940	2940	2940	2940	0
306	20231121	143000	14363380	2940	2940	2940	2940	0
307	20231121	142900	14363380	2940	2940	2940	2940	0
308	20231121	142800	14363380	2940	2940	2940	2940	0
309	20231121	142700	14363380	2940	2940	2940	2940	0
310	20231121	142600	14363380	2940	2940	2940	2940	1
311	20231121	142500	14360440	2930	2930	2930	2930	0
312	20231121	142400	14360440	2930	2930	2930	2930	0
313	20231121	142300	14360440	2930	2930	2930	2930	0
314	20231121	142200	14360440	2930	2930	2930	2930	84
315	20231121	142100	14114320	2930	2930	2930	2930	0
316	20231121	142000	14114320	2930	2930	2930	2930	0
317	20231121	141900	14114320	2930	2930	2930	2930	0
318	20231121	141800	14114320	2930	2930	2930	2930	0
319	20231121	141700	14114320	2930	2930	2930	2930	0
320	20231121	141600	14114320	2930	2930	2930	2930	0
321	20231121	141500	14114320	2930	2930	2930	2930	0
322	20231121	141400	14114320	2930	2930	2930	2930	0
323	20231121	141300	14114320	2930	2930	2930	2930	0
324	20231121	141200	14114320	2930	2930	2930	2930	0
325	20231121	141100	14114320	2930	2930	2930	2930	0
326	20231121	141000	14114320	2930	2930	2930	2930	0
327	20231121	140900	14114320	2930	2935	2935	2930	477
328	20231121	140800	12716105	2945	2945	2945	2945	0
329	20231121	140700	12716105	2945	2945	2945	2945	0
330	20231121	140600	12716105	2945	2945	2945	2945	0
331	20231121	140500	12716105	2945	2945	2945	2945	0
332	20231121	140400	12716105	2945	2945	2945	2945	0
333	20231121	140300	12716105	2945	2945	2945	2945	0
334	20231121	140200	12716105	2945	2945	2945	2945	0
335	20231121	140100	12716105	2945	2945	2945	2945	0
336	20231121	140000	12716105	2945	2945	2945	2945	0
337	20231121	135900	12716105	2945	2945	2945	2945	0
338	20231121	135800	12716105	2945	2945	2945	2945	0
339	20231121	135700	12716105	2945	2945	2945	2945	0
340	20231121	135600	12716105	2945	2945	2945	2945	0
341	20231121	135500	12716105	2945	2945	2945	2945	0
342	20231121	135400	12716105	2945	2945	2945	2945	0
343	20231121	135300	12716105	2945	2945	2945	2945	0
344	20231121	135200	12716105	2945	2945	2945	2945	0
345	20231121	135100	12716105	2945	2945	2945	2945	0
346	20231121	135000	12716105	2945	2945	2945	2945	0
347	20231121	134900	12716105	2945	2945	2945	2945	0
348	20231121	134800	12716105	2945	2945	2945	2945	0
349	20231121	134700	12716105	2945	2945	2945	2945	0
350	20231121	134600	12716105	2945	2945	2945	2945	0
351	20231121	134500	12716105	2945	2945	2945	2945	0
352	20231121	134400	12716105	2945	2945	2945	2945	0
353	20231121	134300	12716105	2945	2945	2945	2945	0
354	20231121	134200	12716105	2945	2945	2945	2945	1
355	20231121	134100	12713160	2935	2935	2935	2935	0
356	20231121	134000	12713160	2935	2935	2935	2935	0
357	20231121	133900	12713160	2935	2935	2935	2935	0
358	20231121	133800	12713160	2935	2935	2935	2935	0
359	20231121	133700	12713160	2935	2935	2935	2935	0
360	20231121	133600	12713160	2935	2935	2935	2935	0
361	20231121	133500	12713160	2935	2935	2935	2935	0
362	20231121	133400	12713160	2935	2935	2935	2935	0
363	20231121	133300	12713160	2935	2935	2935	2935	0
364	20231121	133200	12713160	2935	2935	2935	2935	0
365	20231121	133100	12713160	2935	2935	2935	2935	0
366	20231121	133000	12713160	2935	2935	2935	2935	0
367	20231121	132900	12713160	2935	2935	2935	2935	0
368	20231121	132800	12713160	2935	2940	2940	2935	292
369	20231121	132700	11855355	2940	2940	2940	2940	0
370	20231121	132600	11855355	2940	2940	2940	2940	0
371	20231121	132500	11855355	2940	2940	2940	2940	0
372	20231121	132400	11855355	2940	2940	2940	2940	0
373	20231121	132300	11855355	2940	2940	2940	2940	0
374	20231121	132200	11855355	2940	2940	2940	2940	0
375	20231121	132100	11855355	2940	2940	2940	2940	43
376	20231121	132000	11728935	2940	2940	2940	2940	0
377	20231121	131900	11728935	2940	2940	2940	2940	0
378	20231121	131800	11728935	2940	2935	2940	2935	378
379	20231121	131700	10619165	2940	2940	2940	2940	0
380	20231121	131600	10619165	2940	2940	2940	2940	0
381	20231121	131500	10619165	2940	2940	2940	2940	1
382	20231121	131400	10616225	2935	2935	2935	2935	0
383	20231121	131300	10616225	2935	2935	2935	2935	0
384	20231121	131200	10616225	2935	2935	2935	2935	0
385	20231121	131100	10616225	2935	2935	2935	2935	26
386	20231121	131000	10539915	2940	2940	2940	2940	0
387	20231121	130900	10539915	2940	2940	2940	2940	0
388	20231121	130800	10539915	2940	2940	2940	2940	0
389	20231121	130700	10539915	2940	2940	2940	2940	0
390	20231121	130600	10539915	2940	2940	2940	2940	0
391	20231121	130500	10539915	2940	2940	2940	2940	29
392	20231121	130400	10454655	2940	2940	2940	2940	0
393	20231121	130300	10454655	2940	2940	2940	2940	0
394	20231121	130200	10454655	2940	2940	2940	2940	29
395	20231121	130100	10369395	2935	2935	2935	2935	0
396	20231121	130000	10369395	2935	2935	2935	2935	0
397	20231121	125900	10369395	2935	2940	2940	2935	115
398	20231121	125800	10031725	2940	2940	2940	2940	0
399	20231121	125700	10031725	2940	2940	2940	2940	0
400	20231121	125600	10031725	2940	2940	2940	2940	0
401	20231121	125500	10031725	2940	2940	2940	2940	0
402	20231121	125400	10031725	2940	2940	2940	2940	28
403	20231121	125300	9949405	2940	2940	2940	2940	136
404	20231121	125200	9549565	2940	2940	2940	2940	86
405	20231121	125100	9296725	2940	2940	2940	2940	92
406	20231121	125000	9026245	2940	2940	2940	2940	0
407	20231121	124900	9026245	2940	2940	2940	2940	0
408	20231121	124800	9026245	2940	2940	2940	2940	0
409	20231121	124700	9026245	2940	2940	2940	2940	0
410	20231121	124600	9026245	2940	2940	2940	2940	0
411	20231121	124500	9026245	2940	2940	2940	2940	0
412	20231121	124400	9026245	2940	2940	2940	2940	0
413	20231121	124300	9026245	2940	2940	2940	2940	0
414	20231121	124200	9026245	2940	2940	2940	2940	0
415	20231121	124100	9026245	2940	2940	2940	2940	0
416	20231121	124000	9026245	2940	2940	2940	2940	0
417	20231121	123900	9026245	2940	2940	2940	2940	0
418	20231121	123800	9026245	2940	2945	2945	2940	1133
419	20231121	123700	5690475	2945	2945	2945	2945	0
420	20231121	123600	5690475	2945	2945	2945	2945	0
421	20231121	123500	5690475	2945	2945	2945	2945	0
422	20231121	123400	5690475	2945	2945	2945	2945	0
423	20231121	123300	5690475	2945	2945	2945	2945	0
424	20231121	123200	5690475	2945	2945	2945	2945	0
425	20231121	123100	5690475	2945	2945	2945	2945	0
426	20231121	123000	5690475	2945	2945	2945	2945	0
427	20231121	122900	5690475	2945	2945	2945	2945	0
428	20231121	122800	5690475	2945	2945	2945	2945	0
429	20231121	122700	5690475	2945	2945	2945	2945	0
430	20231121	122600	5690475	2945	2945	2945	2945	50
431	20231121	122500	5543225	2945	2945	2945	2945	0
432	20231121	122400	5543225	2945	2945	2945	2945	0
433	20231121	122300	5543225	2945	2945	2945	2945	117
434	20231121	122200	5198660	2945	2945	2945	2945	0
435	20231121	122100	5198660	2945	2945	2945	2945	0
436	20231121	122000	5198660	2945	2945	2945	2945	0
437	20231121	121900	5198660	2945	2945	2945	2945	1
438	20231121	121800	5195715	2935	2935	2935	2935	0
439	20231121	121700	5195715	2935	2935	2935	2935	0
440	20231121	121600	5195715	2935	2935	2935	2935	0
441	20231121	121500	5195715	2935	2935	2935	2935	0
442	20231121	121400	5195715	2935	2935	2935	2935	0
443	20231121	121300	5195715	2935	2935	2935	2935	0
444	20231121	121200	5195715	2935	2935	2935	2935	0
445	20231121	121100	5195715	2935	2935	2935	2935	0
446	20231121	121000	5195715	2935	2935	2935	2935	0
447	20231121	120900	5195715	2935	2935	2935	2935	0
448	20231121	120800	5195715	2935	2935	2935	2935	0
449	20231121	120700	5195715	2935	2935	2935	2935	0
450	20231121	120600	5195715	2935	2935	2935	2935	0
451	20231121	120500	5195715	2935	2935	2935	2935	0
452	20231121	120400	5195715	2935	2935	2935	2935	0
453	20231121	120300	5195715	2935	2935	2935	2935	0
454	20231121	120200	5195715	2935	2935	2935	2935	0
455	20231121	120100	5195715	2935	2935	2935	2935	19
456	20231121	120000	5139950	2945	2945	2945	2945	0
457	20231121	115900	5139950	2945	2945	2945	2945	0
458	20231121	115800	5139950	2945	2945	2945	2945	0
459	20231121	115700	5139950	2945	2945	2945	2945	0
460	20231121	115600	5139950	2945	2945	2945	2945	0
461	20231121	115500	5139950	2945	2945	2945	2945	0
462	20231121	115400	5139950	2945	2945	2945	2945	0
463	20231121	115300	5139950	2945	2945	2945	2945	0
464	20231121	115200	5139950	2945	2945	2945	2945	0
465	20231121	115100	5139950	2945	2945	2945	2945	0
466	20231121	115000	5139950	2945	2945	2945	2945	0
467	20231121	114900	5139950	2945	2945	2945	2945	0
468	20231121	114800	5139950	2945	2945	2945	2945	0
469	20231121	114700	5139950	2945	2945	2945	2945	0
470	20231121	114600	5139950	2945	2945	2945	2945	0
471	20231121	114500	5139950	2945	2945	2945	2945	0
472	20231121	114400	5139950	2945	2945	2945	2945	0
473	20231121	114300	5139950	2945	2945	2945	2945	0
474	20231121	114200	5139950	2945	2945	2945	2945	0
475	20231121	114100	5139950	2945	2945	2945	2945	0
476	20231121	114000	5139950	2945	2945	2945	2945	0
477	20231121	113900	5139950	2945	2945	2945	2945	0
478	20231121	113800	5139950	2945	2945	2945	2945	0
479	20231121	113700	5139950	2945	2945	2945	2945	0
480	20231121	113600	5139950	2945	2945	2945	2945	1
481	20231121	113500	5137005	2935	2935	2935	2935	0
482	20231121	113400	5137005	2935	2935	2935	2935	0
483	20231121	113300	5137005	2935	2935	2935	2935	0
484	20231121	113200	5137005	2935	2935	2935	2935	0
485	20231121	113100	5137005	2935	2935	2935	2935	0
486	20231121	113000	5137005	2935	2935	2935	2935	0
487	20231121	112900	5137005	2935	2935	2935	2935	0
488	20231121	112800	5137005	2935	2935	2935	2935	0
489	20231121	112700	5137005	2935	2935	2935	2935	0
490	20231121	112600	5137005	2935	2935	2935	2935	0
491	20231121	112500	5137005	2935	2935	2935	2935	0
492	20231121	112400	5137005	2935	2935	2935	2935	0
493	20231121	112300	5137005	2935	2935	2935	2935	0
494	20231121	112200	5137005	2935	2935	2935	2935	0
495	20231121	112100	5137005	2935	2935	2935	2935	0
496	20231121	112000	5137005	2935	2935	2935	2935	0
497	20231121	111900	5137005	2935	2940	2940	2935	176
498	20231121	111800	4620265	2945	2945	2945	2945	0
499	20231121	111700	4620265	2945	2945	2945	2945	1
500	20231121	111600	4617320	2945	2945	2945	2945	0
501	20231121	111500	4617320	2945	2945	2945	2945	0
502	20231121	111400	4617320	2945	2945	2945	2945	1
503	20231121	111300	4614375	2945	2945	2945	2945	72
504	20231121	111200	4402335	2955	2955	2955	2955	0
505	20231121	111100	4402335	2955	2955	2955	2955	0
506	20231121	111000	4402335	2955	2955	2955	2955	0
507	20231121	110900	4402335	2955	2955	2955	2955	0
508	20231121	110800	4402335	2955	2955	2955	2955	0
509	20231121	110700	4402335	2955	2955	2955	2955	0
510	20231121	110600	4402335	2955	2955	2955	2955	0
511	20231121	110500	4402335	2955	2955	2955	2955	5
512	20231121	110400	4387560	2960	2960	2960	2960	0
513	20231121	110300	4387560	2960	2960	2960	2960	0
514	20231121	110200	4387560	2960	2960	2960	2960	0
515	20231121	110100	4387560	2960	2960	2960	2960	0
516	20231121	110000	4387560	2960	2960	2960	2960	0
517	20231121	105900	4387560	2960	2960	2960	2960	0
518	20231121	105800	4387560	2960	2960	2960	2960	0
519	20231121	105700	4387560	2960	2960	2960	2960	0
520	20231121	105600	4387560	2960	2960	2960	2960	0
521	20231121	105500	4387560	2960	2960	2960	2960	0
522	20231121	105400	4387560	2960	2960	2960	2960	0
523	20231121	105300	4387560	2960	2960	2960	2960	0
524	20231121	105200	4387560	2960	2960	2960	2960	0
525	20231121	105100	4387560	2960	2950	2960	2950	21
526	20231121	105000	4325600	2960	2960	2960	2960	0
527	20231121	104900	4325600	2960	2960	2960	2960	0
528	20231121	104800	4325600	2960	2960	2960	2960	1
529	20231121	104700	4322640	2945	2945	2945	2945	0
530	20231121	104600	4322640	2945	2945	2945	2945	0
531	20231121	104500	4322640	2945	2945	2945	2945	0
532	20231121	104400	4322640	2945	2945	2945	2945	0
533	20231121	104300	4322640	2945	2950	2950	2945	2
534	20231121	104200	4316745	2960	2960	2960	2960	0
535	20231121	104100	4316745	2960	2960	2960	2960	0
536	20231121	104000	4316745	2960	2960	2960	2960	0
537	20231121	103900	4316745	2960	2960	2960	2960	0
538	20231121	103800	4316745	2960	2960	2960	2960	0
539	20231121	103700	4316745	2960	2960	2960	2960	0
540	20231121	103600	4316745	2960	2960	2960	2960	0
541	20231121	103500	4316745	2960	2960	2960	2960	0
542	20231121	103400	4316745	2960	2960	2960	2960	0
543	20231121	103300	4316745	2960	2960	2960	2960	0
544	20231121	103200	4316745	2960	2960	2960	2960	0
545	20231121	103100	4316745	2960	2960	2960	2960	0
546	20231121	103000	4316745	2960	2960	2960	2960	0
547	20231121	102900	4316745	2960	2960	2960	2960	0
548	20231121	102800	4316745	2960	2960	2960	2960	1
549	20231121	102700	4313785	2950	2950	2950	2950	0
550	20231121	102600	4313785	2950	2950	2950	2950	0
551	20231121	102500	4313785	2950	2950	2950	2950	0
552	20231121	102400	4313785	2950	2950	2950	2950	0
553	20231121	102300	4313785	2950	2950	2950	2950	1
554	20231121	102200	4310835	2950	2950	2950	2950	3
555	20231121	102100	4301985	2950	2950	2950	2950	24
556	20231121	102000	4231185	2950	2950	2950	2950	1
557	20231121	101900	4228235	2960	2960	2960	2960	0
558	20231121	101800	4228235	2960	2960	2960	2960	19
559	20231121	101700	4171995	2955	2955	2955	2955	0
560	20231121	101600	4171995	2955	2955	2955	2955	1
561	20231121	101500	4169040	2960	2960	2960	2960	0
562	20231121	101400	4169040	2960	2960	2960	2960	0
563	20231121	101300	4169040	2960	2960	2960	2960	0
564	20231121	101200	4169040	2960	2960	2960	2960	1
565	20231121	101100	4166080	2955	2955	2955	2955	54
566	20231121	101000	4006510	2965	2965	2965	2965	0
567	20231121	100900	4006510	2965	2965	2965	2965	0
568	20231121	100800	4006510	2965	2965	2965	2965	0
569	20231121	100700	4006510	2965	2965	2965	2965	0
570	20231121	100600	4006510	2965	2965	2965	2965	0
571	20231121	100500	4006510	2965	2965	2965	2965	0
572	20231121	100400	4006510	2965	2965	2965	2965	0
573	20231121	100300	4006510	2965	2965	2965	2965	0
574	20231121	100200	4006510	2965	2965	2965	2965	0
575	20231121	100100	4006510	2965	2965	2965	2965	0
576	20231121	100000	4006510	2965	2965	2965	2965	0
577	20231121	095900	4006510	2965	2965	2965	2965	0
578	20231121	095800	4006510	2965	2965	2965	2965	0
579	20231121	095700	4006510	2965	2965	2965	2965	0
580	20231121	095600	4006510	2965	2965	2965	2965	0
581	20231121	095500	4006510	2965	2965	2965	2965	0
582	20231121	095400	4006510	2965	2965	2965	2965	0
583	20231121	095300	4006510	2965	2965	2965	2965	0
584	20231121	095200	4006510	2965	2965	2965	2965	0
585	20231121	095100	4006510	2965	2965	2965	2965	0
586	20231121	095000	4006510	2965	2965	2965	2965	1
587	20231121	094900	4003545	2950	2950	2950	2950	0
588	20231121	094800	4003545	2950	2950	2950	2950	16
589	20231121	094700	3956345	2970	2970	2970	2970	0
590	20231121	094600	3956345	2970	2970	2970	2970	0
591	20231121	094500	3956345	2970	2960	2970	2960	35
592	20231121	094400	3852575	2970	2965	2970	2965	500
593	20231121	094300	2367695	2965	2965	2965	2965	0
594	20231121	094200	2367695	2965	2965	2965	2965	0
595	20231121	094100	2367695	2965	2965	2965	2965	0
596	20231121	094000	2367695	2965	2965	2965	2965	0
597	20231121	093900	2367695	2965	2965	2965	2965	0
598	20231121	093800	2367695	2965	2965	2965	2965	0
599	20231121	093700	2367695	2965	2965	2965	2965	0
600	20231121	093600	2367695	2965	2965	2965	2965	0
601	20231121	093500	2367695	2965	2965	2965	2965	0
602	20231121	093400	2367695	2965	2965	2965	2965	1
603	20231121	093300	2364730	2965	2965	2965	2965	0
604	20231121	093200	2364730	2965	2965	2965	2965	1
605	20231121	093100	2361765	2965	2965	2965	2965	2
606	20231121	093000	2355835	2930	2930	2930	2930	0
607	20231121	092900	2355835	2930	2930	2930	2930	0
608	20231121	092800	2355835	2930	2930	2930	2930	0
609	20231121	092700	2355835	2930	2930	2930	2930	0
610	20231121	092600	2355835	2930	2930	2930	2930	0
611	20231121	092500	2355835	2930	2930	2930	2930	0
612	20231121	092400	2355835	2930	2930	2930	2930	0
613	20231121	092300	2355835	2930	2930	2930	2930	0
614	20231121	092200	2355835	2930	2945	2945	2930	424
615	20231121	092100	1108345	2970	2970	2970	2970	0
616	20231121	092000	1108345	2970	2970	2970	2970	0
617	20231121	091900	1108345	2970	2970	2970	2970	0
618	20231121	091800	1108345	2970	2970	2970	2970	0
619	20231121	091700	1108345	2970	2970	2970	2970	0
620	20231121	091600	1108345	2970	2970	2970	2970	0
621	20231121	091500	1108345	2970	2970	2970	2970	0
622	20231121	091400	1108345	2970	2970	2970	2970	0
623	20231121	091300	1108345	2970	2970	2970	2970	0
624	20231121	091200	1108345	2970	2970	2970	2970	0
625	20231121	091100	1108345	2970	2970	2970	2970	0
626	20231121	091000	1108345	2970	2950	2970	2945	162
627	20231121	090900	630430	2975	2975	2975	2975	1
628	20231121	090800	627455	2945	2945	2945	2945	0
629	20231121	090700	627455	2945	2945	2945	2945	1
630	20231121	090600	624510	2990	2990	2990	2990	0
631	20231121	090500	624510	2990	2990	2990	2990	0
632	20231121	090400	624510	2990	2990	2990	2990	0
633	20231121	090300	624510	2990	2990	2990	2990	0
634	20231121	090200	624510	2990	2985	2990	2985	200
635	20231121	090100	26910	2990	2990	2990	2990	0
636	20231121	090000	26910	2990	2990	2990	2990	9